Hemnet Group AB (publ) (FRA:8QV)
Germany · Delayed Price · Currency is EUR 7.72
-0.05 (-0.64%)
Last updated: Jul 20, 2026, 3:25 PM CET
FRA:8QV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 7.69 | 8.03 | 7.69 | 7.72 | 7.72 | -0.64% | - |
| Jul 17, 2026 | 7.56 | 8.04 | 7.56 | 7.77 | 7.77 | 5.07% | 90 |
| Jul 16, 2026 | 7.35 | 7.50 | 7.35 | 7.39 | 7.39 | 1.44% | - |
| Jul 15, 2026 | 7.13 | 7.29 | 7.07 | 7.29 | 7.29 | 1.96% | - |
| Jul 14, 2026 | 7.24 | 7.24 | 7.13 | 7.15 | 7.15 | -1.52% | - |
| Jul 13, 2026 | 7.31 | 7.38 | 7.26 | 7.26 | 7.26 | -4.16% | - |
| Jul 10, 2026 | 7.38 | 7.57 | 7.36 | 7.57 | 7.57 | 2.16% | - |
| Jul 9, 2026 | 7.44 | 7.44 | 7.39 | 7.41 | 7.41 | -0.40% | - |
| Jul 8, 2026 | 7.71 | 7.71 | 7.44 | 7.44 | 7.44 | -5.04% | - |
| Jul 7, 2026 | 7.77 | 7.84 | 7.77 | 7.84 | 7.84 | -0.44% | - |
| Jul 6, 2026 | 7.89 | 7.99 | 7.87 | 7.87 | 7.87 | -5.01% | - |
| Jul 3, 2026 | 8.32 | 8.37 | 8.29 | 8.29 | 8.29 | -0.30% | - |
| Jul 2, 2026 | 7.12 | 8.31 | 7.12 | 8.31 | 8.31 | 19.74% | 100 |
| Jul 1, 2026 | 6.63 | 6.94 | 6.62 | 6.94 | 6.94 | 3.74% | - |
| Jun 30, 2026 | 6.53 | 6.69 | 6.53 | 6.69 | 6.69 | 1.59% | - |
| Jun 29, 2026 | 6.28 | 6.59 | 6.28 | 6.59 | 6.59 | 6.81% | - |
| Jun 26, 2026 | 6.29 | 6.34 | 6.17 | 6.17 | 6.17 | 2.92% | - |
| Jun 25, 2026 | 6.41 | 6.51 | 5.99 | 5.99 | 5.99 | -6.41% | 1,000 |
| Jun 24, 2026 | 6.25 | 6.40 | 6.25 | 6.40 | 6.40 | 4.07% | - |
| Jun 23, 2026 | 6.00 | 6.15 | 5.98 | 6.15 | 6.15 | -4.35% | 50 |
| Jun 22, 2026 | 6.62 | 6.62 | 6.39 | 6.43 | 6.43 | -2.43% | 49 |
| Jun 19, 2026 | 6.59 | 6.59 | 6.58 | 6.59 | 6.59 | -0.98% | - |
| Jun 18, 2026 | 6.63 | 6.66 | 6.57 | 6.66 | 6.66 | -0.89% | - |
| Jun 17, 2026 | 6.66 | 6.72 | 6.66 | 6.72 | 6.72 | 0.52% | - |
| Jun 16, 2026 | 6.83 | 6.83 | 6.68 | 6.68 | 6.68 | -3.05% | 400 |
| Jun 15, 2026 | 7.43 | 7.43 | 6.89 | 6.89 | 6.89 | -8.13% | - |
| Jun 12, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -4.15% | - |
| Jun 11, 2026 | 7.64 | 7.83 | 7.44 | 7.83 | 7.83 | 2.56% | - |
| Jun 10, 2026 | 7.90 | 7.90 | 7.63 | 7.63 | 7.63 | -4.68% | 379 |
| Jun 9, 2026 | 8.36 | 8.36 | 8.01 | 8.01 | 8.01 | -4.47% | - |
| Jun 8, 2026 | 8.25 | 8.38 | 8.25 | 8.38 | 8.38 | -1.24% | - |
| Jun 5, 2026 | 8.17 | 8.53 | 8.17 | 8.49 | 8.49 | 2.04% | - |
| Jun 4, 2026 | 8.25 | 8.35 | 8.25 | 8.32 | 8.32 | - | - |
| Jun 3, 2026 | 8.45 | 8.45 | 8.32 | 8.32 | 8.32 | -6.10% | - |
| Jun 2, 2026 | 9.00 | 9.16 | 8.86 | 8.86 | 8.86 | -1.50% | - |
| Jun 1, 2026 | 9.03 | 9.03 | 8.98 | 8.99 | 8.99 | 1.64% | - |
| May 29, 2026 | 8.65 | 8.85 | 8.49 | 8.85 | 8.85 | 3.81% | 5 |
| May 28, 2026 | 8.52 | 8.52 | 8.48 | 8.52 | 8.52 | -4.43% | - |
| May 27, 2026 | 8.82 | 8.92 | 8.82 | 8.92 | 8.92 | -0.94% | - |
| May 26, 2026 | 9.23 | 9.23 | 9.00 | 9.00 | 9.00 | -3.17% | - |
| May 25, 2026 | 8.93 | 9.37 | 8.93 | 9.30 | 9.30 | 6.72% | - |
| May 22, 2026 | 8.82 | 8.82 | 8.63 | 8.71 | 8.71 | -1.86% | - |
| May 21, 2026 | 8.78 | 8.88 | 8.78 | 8.88 | 8.88 | 3.50% | - |
| May 20, 2026 | 8.55 | 8.58 | 8.53 | 8.58 | 8.58 | -3.43% | - |
| May 19, 2026 | 8.82 | 9.19 | 8.82 | 8.88 | 8.88 | 1.54% | - |
| May 18, 2026 | 9.07 | 9.07 | 8.75 | 8.75 | 8.75 | -6.22% | - |
| May 15, 2026 | 9.83 | 9.83 | 9.33 | 9.33 | 9.33 | -3.12% | 1 |
| May 14, 2026 | 9.64 | 9.64 | 9.63 | 9.63 | 9.63 | - | - |
| May 13, 2026 | 9.86 | 9.86 | 9.63 | 9.63 | 9.63 | -3.22% | - |
| May 12, 2026 | 9.95 | 9.95 | 9.74 | 9.95 | 9.95 | -1.34% | - |