Hemnet Group AB (publ) (FRA:8QV)
Germany · Delayed Price · Currency is EUR 6.99
-0.33 (-4.57%)
Last updated: Oct 23, 2026, 3:25 PM CEST
FRA:8QV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 7.16 | 7.16 | 6.99 | 6.99 | 6.99 | -4.57% | 31 |
| Oct 22, 2026 | 6.20 | 7.42 | 6.20 | 7.33 | 7.33 | 10.57% | 31 |
| Oct 21, 2026 | 6.53 | 6.63 | 6.42 | 6.63 | 6.63 | 0.68% | - |
| Oct 20, 2026 | 6.23 | 6.58 | 6.23 | 6.58 | 6.58 | 5.96% | - |
| Oct 19, 2026 | 6.58 | 6.58 | 6.21 | 6.21 | 6.21 | -7.59% | - |
| Oct 16, 2026 | 6.45 | 6.72 | 6.45 | 6.72 | 6.72 | 5.91% | - |
| Oct 15, 2026 | 6.06 | 6.35 | 6.06 | 6.35 | 6.35 | 3.42% | - |
| Oct 14, 2026 | 6.05 | 6.14 | 6.05 | 6.14 | 6.14 | 0.57% | - |
| Oct 13, 2026 | 6.04 | 6.17 | 6.04 | 6.10 | 6.10 | -0.97% | - |
| Oct 12, 2026 | 6.13 | 6.24 | 6.13 | 6.16 | 6.16 | 2.24% | - |
| Oct 9, 2026 | 5.96 | 6.07 | 5.96 | 6.03 | 6.03 | 2.29% | - |
| Oct 8, 2026 | 5.92 | 5.97 | 5.89 | 5.89 | 5.89 | -3.13% | - |
| Oct 7, 2026 | 5.89 | 6.08 | 5.89 | 6.08 | 6.08 | 0.75% | - |
| Oct 6, 2026 | 5.99 | 6.04 | 5.98 | 6.04 | 6.04 | 0.75% | - |
| Oct 5, 2026 | 6.22 | 6.22 | 5.99 | 5.99 | 5.99 | -3.85% | - |
| Oct 2, 2026 | 6.13 | 6.23 | 6.13 | 6.23 | 6.23 | -2.27% | 20 |
| Oct 1, 2026 | 5.96 | 6.38 | 5.84 | 6.38 | 6.38 | 7.96% | - |
| Sep 30, 2026 | 6.03 | 6.03 | 5.78 | 5.91 | 5.91 | -3.04% | 20 |
| Sep 29, 2026 | 5.77 | 6.09 | 5.72 | 6.09 | 6.09 | 5.09% | 1,000 |
| Sep 28, 2026 | 5.64 | 5.81 | 5.64 | 5.80 | 5.80 | 0.96% | 20 |
| Sep 25, 2026 | 5.92 | 5.94 | 5.74 | 5.74 | 5.74 | -4.49% | - |
| Sep 24, 2026 | 5.97 | 6.07 | 5.97 | 6.01 | 6.01 | -0.08% | - |
| Sep 23, 2026 | 6.28 | 6.28 | 6.02 | 6.02 | 6.02 | -7.60% | 80 |
| Sep 22, 2026 | 6.41 | 6.51 | 6.41 | 6.51 | 6.51 | 0.85% | - |
| Sep 21, 2026 | 6.32 | 6.46 | 6.32 | 6.46 | 6.46 | 1.02% | - |
| 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% | - |