HBT Financial, Inc. (FRA:9ND)
Germany · Delayed Price · Currency is EUR 18.20
+0.50 (2.82%)
At close: Oct 20, 2025
HBT Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 2.11% | 61 |
| Oct 21, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 4.40% | 61 |
| Oct 20, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 2.82% | 61 |
| Oct 17, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -4.84% | 61 |
| Oct 16, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -3.63% | 61 |
| Oct 15, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 5.46% | 61 |
| Oct 14, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -3.68% | 61 |
| Oct 13, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 0.53% | 61 |
| Oct 10, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -1.56% | 61 |
| Oct 9, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | 61 |
| Oct 8, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -1.03% | 61 |
| Oct 7, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 0.52% | 61 |
| Oct 6, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - | 61 |
| Oct 3, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - | 61 |
| Oct 2, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -1.03% | 61 |
| Oct 1, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 1.04% | - |
| Sep 30, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -3.50% | - |
| Sep 29, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -0.99% | - |
| Sep 26, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| Sep 25, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 1.51% | - |
| Sep 24, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -1.49% | - |
| Sep 23, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | 61 |
| Sep 22, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -1.94% | 61 |
| Sep 19, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 3.52% | 61 |
| Sep 18, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 3.11% | 61 |
| Sep 17, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -1.53% | 61 |
| Sep 16, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -1.01% | 61 |
| Sep 15, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -1.98% | 61 |
| Sep 12, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 1.51% | 61 |
| Sep 11, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - | 61 |
| Sep 10, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -2.45% | 61 |
| Sep 9, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.97% | 61 |
| Sep 8, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -0.96% | 61 |
| Sep 5, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 1.96% | 61 |
| Sep 4, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.97% | 61 |
| Sep 3, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -0.96% | 61 |
| Sep 2, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 0.97% | 61 |
| Sep 1, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -0.96% | 61 |
| Aug 29, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -0.95% | 61 |
| Aug 28, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 61 |
| Aug 27, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.96% | 61 |
| Aug 26, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -0.95% | 61 |
| Aug 25, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 6.60% | 61 |
| Aug 22, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - | 61 |
| Aug 21, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 1.03% | 61 |
| Aug 20, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | 61 |
| Aug 19, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | 61 |
| Aug 18, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -0.51% | 61 |
| Aug 15, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -1.51% | 61 |
| Aug 14, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 1.53% | 61 |