Hemnet Group AB (publ) (FRA:8QV)
Germany · Delayed Price · Currency is EUR 10.39
-0.43 (-3.97%)
Last updated: Apr 24, 2026, 9:55 AM CET
FRA:8QV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 11.18 | 11.18 | 10.82 | 10.82 | 10.82 | -2.35% | - |
| Apr 22, 2026 | 11.39 | 11.39 | 10.93 | 11.08 | 11.08 | 0.09% | - |
| Apr 21, 2026 | 11.26 | 11.33 | 11.07 | 11.07 | 11.07 | -1.25% | - |
| Apr 20, 2026 | 11.42 | 11.42 | 11.13 | 11.21 | 11.21 | -1.32% | - |
| Apr 17, 2026 | 11.13 | 11.36 | 11.13 | 11.36 | 11.36 | 1.97% | - |
| Apr 16, 2026 | 10.37 | 11.14 | 10.37 | 11.14 | 11.14 | 9.65% | - |
| Apr 15, 2026 | 10.08 | 10.21 | 10.08 | 10.16 | 10.16 | 0.89% | - |
| Apr 14, 2026 | 9.97 | 10.14 | 9.97 | 10.07 | 10.07 | 4.35% | - |
| Apr 13, 2026 | 9.76 | 9.76 | 9.60 | 9.65 | 9.65 | -2.23% | - |
| Apr 10, 2026 | 9.72 | 9.87 | 9.72 | 9.87 | 9.87 | 1.18% | - |
| Apr 9, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | -6.29% | - |
| Apr 8, 2026 | 10.00 | 10.58 | 10.00 | 10.41 | 10.41 | 5.69% | - |
| Apr 7, 2026 | 9.60 | 9.85 | 9.60 | 9.85 | 9.85 | 4.73% | - |
| Apr 2, 2026 | 9.56 | 9.57 | 9.41 | 9.41 | 9.41 | -1.98% | - |
| Apr 1, 2026 | 9.70 | 9.76 | 9.60 | 9.60 | 9.60 | 0.37% | - |
| Mar 31, 2026 | 9.23 | 9.56 | 9.23 | 9.56 | 9.56 | 5.75% | - |
| Mar 30, 2026 | 9.18 | 9.18 | 8.88 | 9.04 | 9.04 | -0.22% | - |
| Mar 27, 2026 | 9.29 | 9.29 | 9.06 | 9.06 | 9.06 | -3.87% | - |
| Mar 26, 2026 | 9.63 | 9.63 | 9.43 | 9.43 | 9.43 | -0.84% | - |
| Mar 25, 2026 | 9.38 | 9.52 | 9.38 | 9.51 | 9.51 | 0.96% | - |
| Mar 24, 2026 | 9.46 | 9.46 | 9.30 | 9.42 | 9.42 | -3.24% | - |
| Mar 23, 2026 | 9.68 | 9.73 | 9.49 | 9.73 | 9.73 | -0.26% | - |
| Mar 20, 2026 | 10.05 | 10.05 | 9.64 | 9.76 | 9.76 | -4.27% | 1,000 |
| Mar 19, 2026 | 10.38 | 10.38 | 10.19 | 10.19 | 10.19 | -3.04% | - |
| Mar 18, 2026 | 10.98 | 10.98 | 10.51 | 10.51 | 10.51 | -3.22% | - |
| Mar 17, 2026 | 10.86 | 10.86 | 10.60 | 10.86 | 10.86 | -0.28% | - |
| Mar 16, 2026 | 11.40 | 11.40 | 10.58 | 10.89 | 10.89 | -5.47% | 500 |
| Mar 13, 2026 | 11.55 | 11.55 | 11.00 | 11.52 | 11.52 | -2.78% | 300 |
| Mar 12, 2026 | 11.77 | 11.85 | 11.74 | 11.85 | 11.85 | -1.17% | - |
| Mar 11, 2026 | 11.62 | 11.99 | 11.62 | 11.99 | 11.99 | 0.67% | - |
| Mar 10, 2026 | 12.06 | 12.06 | 11.91 | 11.91 | 11.91 | 0.51% | - |
| Mar 9, 2026 | 12.08 | 12.08 | 11.85 | 11.85 | 11.85 | -1.41% | - |
| Mar 6, 2026 | 11.41 | 12.09 | 11.41 | 12.02 | 12.02 | 8.39% | - |
| Mar 5, 2026 | 10.78 | 11.09 | 10.78 | 11.09 | 11.09 | 3.74% | - |
| Mar 4, 2026 | 10.54 | 10.69 | 10.54 | 10.69 | 10.69 | 1.91% | - |
| Mar 3, 2026 | 10.84 | 10.84 | 10.49 | 10.49 | 10.49 | -1.69% | - |
| Mar 2, 2026 | 10.81 | 10.85 | 10.67 | 10.67 | 10.67 | -1.39% | - |
| Feb 27, 2026 | 10.73 | 11.05 | 10.73 | 10.82 | 10.82 | 1.41% | - |
| Feb 26, 2026 | 10.47 | 10.67 | 10.36 | 10.67 | 10.67 | 1.91% | - |
| Feb 25, 2026 | 10.71 | 10.71 | 10.47 | 10.47 | 10.47 | -0.95% | - |
| Feb 24, 2026 | 10.44 | 10.57 | 10.42 | 10.57 | 10.57 | 0.96% | - |
| Feb 23, 2026 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | -4.90% | 2,704 |
| Feb 20, 2026 | 10.94 | 11.01 | 10.81 | 11.01 | 11.01 | 1.38% | - |
| Feb 19, 2026 | 11.27 | 11.53 | 10.86 | 10.86 | 10.86 | -3.89% | - |
| Feb 18, 2026 | 11.38 | 11.38 | 11.27 | 11.30 | 11.30 | 0.27% | - |
| Feb 17, 2026 | 11.53 | 11.53 | 11.27 | 11.27 | 11.27 | -4.65% | - |
| Feb 16, 2026 | 12.00 | 12.10 | 11.82 | 11.82 | 11.82 | -3.82% | - |
| Feb 13, 2026 | 12.03 | 12.29 | 12.03 | 12.29 | 12.29 | 0.90% | - |
| Feb 12, 2026 | 12.56 | 12.56 | 11.94 | 12.18 | 12.18 | -2.72% | 80 |
| Feb 11, 2026 | 12.52 | 12.52 | 12.21 | 12.52 | 12.52 | -0.95% | - |