Hemnet Group AB (publ) (FRA:8QV)
Germany · Delayed Price · Currency is EUR 8.32
-0.54 (-6.10%)
Last updated: Jun 3, 2026, 3:25 PM CET
FRA:8QV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| May 11, 2026 | 10.37 | 10.37 | 10.08 | 10.08 | 10.08 | -2.82% | - |
| May 8, 2026 | 10.43 | 10.50 | 10.41 | 10.46 | 10.37 | 0.10% | - |
| May 7, 2026 | 10.64 | 10.64 | 10.45 | 10.45 | 10.36 | -5.43% | - |
| May 6, 2026 | 10.65 | 11.05 | 10.65 | 11.05 | 10.96 | 4.54% | - |
| May 5, 2026 | 10.98 | 11.19 | 10.57 | 10.57 | 10.48 | -2.85% | - |
| May 4, 2026 | 10.91 | 11.11 | 10.88 | 10.88 | 10.79 | 1.78% | - |
| Apr 30, 2026 | 10.94 | 10.95 | 10.69 | 10.69 | 10.60 | -1.75% | - |
| Apr 29, 2026 | 11.23 | 11.23 | 10.88 | 10.88 | 10.79 | -1.81% | - |
| Apr 28, 2026 | 10.58 | 11.08 | 10.17 | 11.08 | 10.99 | 4.63% | - |
| Apr 27, 2026 | 10.56 | 10.59 | 10.35 | 10.59 | 10.50 | 1.83% | - |
| Apr 24, 2026 | 10.87 | 10.87 | 10.39 | 10.40 | 10.31 | -3.88% | - |
| Apr 23, 2026 | 11.18 | 11.18 | 10.82 | 10.82 | 10.73 | -2.35% | - |
| Apr 22, 2026 | 11.39 | 11.39 | 10.93 | 11.08 | 10.99 | 0.09% | - |
| Apr 21, 2026 | 11.26 | 11.33 | 11.07 | 11.07 | 10.98 | -1.25% | - |
| Apr 20, 2026 | 11.42 | 11.42 | 11.13 | 11.21 | 11.12 | -1.32% | - |
| Apr 17, 2026 | 11.13 | 11.36 | 11.13 | 11.36 | 11.26 | 1.97% | - |
| Apr 16, 2026 | 10.37 | 11.14 | 10.37 | 11.14 | 11.05 | 9.65% | - |
| Apr 15, 2026 | 10.08 | 10.21 | 10.08 | 10.16 | 10.08 | 0.89% | - |
| Apr 14, 2026 | 9.97 | 10.14 | 9.97 | 10.07 | 9.99 | 4.35% | - |
| Apr 13, 2026 | 9.76 | 9.76 | 9.60 | 9.65 | 9.57 | -2.23% | - |
| Apr 10, 2026 | 9.72 | 9.87 | 9.72 | 9.87 | 9.79 | 1.18% | - |
| Apr 9, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.67 | -6.29% | - |
| Apr 8, 2026 | 10.00 | 10.58 | 10.00 | 10.41 | 10.32 | 5.69% | - |
| Apr 7, 2026 | 9.60 | 9.85 | 9.60 | 9.85 | 9.77 | 4.73% | - |
| Apr 2, 2026 | 9.56 | 9.57 | 9.41 | 9.41 | 9.33 | -1.98% | - |
| Apr 1, 2026 | 9.70 | 9.76 | 9.60 | 9.60 | 9.51 | 0.37% | - |
| Mar 31, 2026 | 9.23 | 9.56 | 9.23 | 9.56 | 9.48 | 5.75% | - |
| Mar 30, 2026 | 9.18 | 9.18 | 8.88 | 9.04 | 8.96 | -0.22% | - |
| Mar 27, 2026 | 9.29 | 9.29 | 9.06 | 9.06 | 8.98 | -3.87% | - |
| Mar 26, 2026 | 9.63 | 9.63 | 9.43 | 9.43 | 9.35 | -0.84% | - |
| Mar 25, 2026 | 9.38 | 9.52 | 9.38 | 9.51 | 9.43 | 0.96% | - |
| Mar 24, 2026 | 9.46 | 9.46 | 9.30 | 9.42 | 9.34 | -3.24% | - |
| Mar 23, 2026 | 9.68 | 9.73 | 9.49 | 9.73 | 9.65 | -0.26% | - |
| Mar 20, 2026 | 10.05 | 10.05 | 9.64 | 9.76 | 9.67 | -4.27% | 1,000 |