HBT Financial, Inc. (FRA:9ND)
Germany · Delayed Price · Currency is EUR 20.40
-0.20 (-0.97%)
At close: Sep 9, 2025
HBT Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | - | -0.97% | 61 |
| Sep 8, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | - | -0.96% | - |
| Sep 5, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | - | 1.96% | 61 |
| Sep 4, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | - | -0.97% | 61 |
| Sep 3, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | - | -0.96% | 61 |
| Sep 2, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | - | 0.97% | 61 |
| Sep 1, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | - | -0.96% | 61 |
| Aug 29, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | - | -0.95% | 61 |
| Aug 28, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | - | - | 61 |
| Aug 27, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | - | 0.96% | 61 |
| Aug 26, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | - | -0.95% | - |
| Aug 25, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | - | 6.60% | - |
| Aug 22, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | - | - | 61 |
| Aug 21, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | - | 1.03% | 61 |
| Aug 20, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | - | - | 61 |
| Aug 19, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | - | - | 61 |
| Aug 18, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | - | -0.51% | 61 |
| Aug 15, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | - | -1.51% | 61 |
| Aug 14, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | - | 1.53% | - |
| Aug 13, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | - | 3.16% | 61 |
| Aug 12, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | - | 0.53% | 61 |
| Aug 11, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | - | 2.16% | 61 |
| Aug 8, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | - | -1.07% | 61 |
| Aug 7, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | - | -2.09% | 61 |
| Aug 6, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | - | -1.04% | 61 |
| Aug 5, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | - | 2.12% | 61 |
| Aug 4, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | - | -3.57% | 61 |
| Aug 1, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | - | -3.92% | 61 |
| Jul 31, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | - | - | - |
| Jul 30, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | - | - | 61 |
| Jul 29, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | - | 0.99% | - |
| Jul 28, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | - | 2.54% | 61 |
| Jul 25, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | - | -4.37% | 61 |
| Jul 24, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | - | -15.57% | - |
| Jul 23, 2025 | 20.40 | 24.40 | 20.40 | 24.40 | - | 17.31% | 61 |
| Jul 22, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | - | 4.52% | - |
| Jul 21, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | - | -2.45% | - |
| Jul 18, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | - | 0.99% | - |
| Jul 17, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | - | 2.02% | - |
| Jul 16, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | - | -3.88% | - |
| Jul 15, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | - | 3.00% | - |
| Jul 14, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | - | -2.91% | - |
| Jul 11, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | - | 1.98% | - |
| Jul 10, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | - | - | - |
| Jul 9, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | - | -0.98% | - |
| Jul 8, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | - | -0.97% | - |
| Jul 7, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | - | - | - |
| Jul 4, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | - | 1.98% | - |
| Jul 3, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | - | 1.00% | - |
| Jul 2, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | - | 3.09% | - |