Hemnet Group AB (publ) (FRA:8QV)
Germany · Delayed Price · Currency is EUR 6.39
-0.37 (-5.47%)
At close: Sep 18, 2026
FRA:8QV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 6.66 | 6.70 | 6.39 | 6.39 | 6.39 | -5.47% | - |
| Sep 17, 2026 | 6.61 | 6.76 | 6.61 | 6.76 | 6.76 | 2.89% | - |
| Sep 16, 2026 | 6.69 | 6.69 | 6.57 | 6.57 | 6.57 | -3.67% | - |
| Sep 15, 2026 | 6.90 | 6.90 | 6.69 | 6.82 | 6.82 | 2.48% | 500 |
| Sep 14, 2026 | 6.55 | 6.66 | 6.40 | 6.66 | 6.66 | -2.85% | - |
| Sep 11, 2026 | 6.63 | 6.85 | 6.57 | 6.85 | 6.85 | 2.93% | 3,100 |
| Sep 10, 2026 | 6.73 | 6.73 | 6.14 | 6.66 | 6.66 | -7.89% | - |
| Sep 9, 2026 | 7.42 | 7.42 | 7.23 | 7.23 | 7.23 | -5.25% | - |
| Sep 8, 2026 | 7.56 | 7.73 | 7.56 | 7.63 | 7.63 | -1.23% | - |
| Sep 7, 2026 | 7.81 | 7.81 | 7.72 | 7.72 | 7.72 | -4.93% | - |
| Sep 4, 2026 | 8.07 | 8.16 | 8.07 | 8.12 | 8.12 | -0.67% | - |
| Sep 3, 2026 | 7.93 | 8.18 | 7.93 | 8.18 | 8.18 | 3.68% | - |
| Sep 2, 2026 | 8.09 | 8.09 | 7.89 | 7.89 | 7.89 | -3.78% | - |
| Sep 1, 2026 | 8.57 | 8.57 | 8.20 | 8.20 | 8.20 | -5.75% | - |
| Aug 31, 2026 | 8.71 | 8.71 | 8.70 | 8.70 | 8.70 | -0.51% | - |
| Aug 28, 2026 | 9.15 | 9.15 | 8.74 | 8.74 | 8.74 | -3.37% | - |
| Aug 27, 2026 | 8.84 | 9.05 | 8.84 | 9.05 | 9.05 | -0.39% | - |
| Aug 26, 2026 | 9.21 | 9.21 | 9.08 | 9.08 | 9.08 | -1.04% | - |
| Aug 25, 2026 | 8.65 | 9.18 | 8.65 | 9.18 | 9.18 | 6.81% | - |
| Aug 24, 2026 | 8.75 | 8.81 | 8.59 | 8.59 | 8.59 | -1.38% | - |
| Aug 21, 2026 | 9.09 | 9.09 | 8.71 | 8.71 | 8.71 | -3.86% | - |
| Aug 20, 2026 | 9.05 | 9.12 | 9.05 | 9.06 | 9.06 | -0.93% | - |
| Aug 19, 2026 | 9.37 | 9.38 | 9.14 | 9.15 | 9.15 | -3.64% | - |
| Aug 18, 2026 | 8.94 | 9.55 | 8.94 | 9.49 | 9.49 | 5.68% | 11 |
| Aug 17, 2026 | 9.33 | 9.33 | 8.98 | 8.98 | 8.98 | -5.12% | - |
| Aug 14, 2026 | 8.65 | 9.47 | 8.65 | 9.47 | 9.47 | 8.98% | - |
| Aug 13, 2026 | 8.33 | 8.69 | 8.33 | 8.69 | 8.69 | 1.82% | - |
| Aug 12, 2026 | 8.58 | 8.58 | 8.53 | 8.53 | 8.53 | -0.18% | - |
| Aug 11, 2026 | 8.03 | 8.55 | 7.98 | 8.55 | 8.55 | 6.55% | - |
| Aug 10, 2026 | 8.01 | 8.02 | 7.99 | 8.02 | 8.02 | 2.17% | - |
| Aug 7, 2026 | 7.34 | 7.85 | 7.34 | 7.85 | 7.85 | 4.32% | - |
| Aug 6, 2026 | 7.45 | 7.53 | 7.45 | 7.53 | 7.53 | -0.92% | - |
| Aug 5, 2026 | 7.59 | 7.60 | 7.54 | 7.60 | 7.60 | 1.20% | - |
| Aug 4, 2026 | 7.63 | 7.63 | 7.51 | 7.51 | 7.51 | -0.46% | - |
| Aug 3, 2026 | 7.65 | 7.65 | 7.43 | 7.54 | 7.54 | -2.84% | - |
| Jul 31, 2026 | 7.94 | 7.96 | 7.76 | 7.76 | 7.76 | -5.25% | - |
| Jul 30, 2026 | 8.37 | 8.47 | 8.19 | 8.19 | 8.19 | -3.02% | - |
| Jul 29, 2026 | 8.58 | 8.58 | 8.26 | 8.45 | 8.45 | 2.43% | - |
| Jul 28, 2026 | 7.73 | 8.25 | 7.73 | 8.25 | 8.25 | 7.36% | - |
| Jul 27, 2026 | 7.79 | 7.91 | 7.68 | 7.68 | 7.68 | 1.86% | - |
| Jul 24, 2026 | 7.33 | 7.54 | 7.33 | 7.54 | 7.54 | 0.07% | - |
| Jul 23, 2026 | 7.74 | 7.74 | 7.54 | 7.54 | 7.54 | -4.26% | - |
| Jul 22, 2026 | 7.81 | 7.87 | 7.71 | 7.87 | 7.87 | -0.19% | - |
| Jul 21, 2026 | 7.72 | 7.89 | 7.72 | 7.89 | 7.89 | 2.20% | 10 |
| 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% | - |