HBT Financial, Inc. (FRA:9ND)
Germany · Delayed Price · Currency is EUR 23.60
-0.60 (-2.48%)
Last updated: Feb 23, 2026, 8:22 AM CET
HBT Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - | - |
| Feb 19, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -2.42% | - |
| Feb 18, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 2.48% | - |
| Feb 17, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -0.82% | - |
| Feb 16, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 1.67% | - |
| Feb 13, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.84% | - |
| Feb 12, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -0.83% | - |
| Feb 11, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -1.64% | - |
| Feb 10, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -1.61% | - |
| Feb 9, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 0.81% | - |
| Feb 6, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.41 | 0.82% | - |
| Feb 5, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.21 | 2.52% | - |
| Feb 4, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.61 | 0.85% | - |
| Feb 3, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.41 | 6.31% | - |
| Feb 2, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.02 | - | - |
| Jan 30, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.02 | - | - |
| Jan 29, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.02 | -1.77% | - |
| Jan 28, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.42 | -0.88% | - |
| Jan 27, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.62 | -0.87% | - |
| Jan 26, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 22.82 | -4.96% | - |
| Jan 23, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.01 | - | - |
| Jan 22, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.01 | 5.22% | - |
| Jan 21, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 22.82 | -0.86% | - |
| Jan 20, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.02 | - | - |
| Jan 19, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.02 | -0.85% | - |
| Jan 16, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.21 | 3.54% | - |
| Jan 15, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.42 | - | - |
| Jan 14, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.42 | - | - |
| Jan 13, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.42 | - | - |
| Jan 12, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.42 | -1.74% | - |
| Jan 9, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 22.82 | 2.68% | - |
| Jan 8, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.22 | - | - |
| Jan 7, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.22 | 0.90% | - |
| Jan 6, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.02 | 0.91% | - |
| Jan 5, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.83 | - | - |
| Jan 2, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.83 | - | - |
| Dec 30, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.83 | - | - |
| Dec 29, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.83 | -2.65% | - |
| Dec 23, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.42 | -0.88% | - |
| Dec 22, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.62 | -3.39% | - |
| Dec 19, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.41 | 3.51% | - |
| Dec 18, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.62 | - | - |
| Dec 17, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.62 | 0.88% | - |
| Dec 16, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.42 | - | - |
| Dec 15, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.42 | 1.80% | - |
| Dec 12, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.02 | 1.83% | - |
| Dec 11, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.63 | 2.83% | - |
| Dec 10, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.03 | 0.95% | - |
| Dec 9, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.83 | - | - |
| Dec 8, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.83 | -0.94% | - |