HBT Financial, Inc. (FRA:9ND)
Germany · Delayed Price · Currency is EUR 20.80
0.00 (0.00%)
At close: Nov 28, 2025
HBT Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | - |
| Nov 28, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | - |
| Nov 27, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -1.89% | - |
| Nov 26, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 3.92% | - |
| Nov 25, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -1.92% | - |
| Nov 24, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 4.52% | - |
| Nov 21, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -2.45% | - |
| Nov 20, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 4.08% | - |
| Nov 19, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 1.03% | - |
| Nov 18, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 3.19% | - |
| Nov 17, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 2.73% | - |
| Nov 14, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -2.14% | - |
| Nov 13, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -0.53% | - |
| Nov 12, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 0.53% | - |
| Nov 11, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -1.06% | - |
| Nov 10, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 1.07% | - |
| Nov 7, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -1.06% | - |
| Nov 6, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 2.72% | - |
| Nov 5, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 1.66% | - |
| Nov 4, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -5.24% | - |
| Nov 3, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -1.04% | - |
| Oct 31, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.12 | 4.89% | - |
| Oct 30, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.23 | -4.66% | - |
| Oct 29, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.12 | 1.05% | - |
| Oct 28, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 18.92 | -4.02% | - |
| Oct 27, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.71 | 2.05% | - |
| Oct 24, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.32 | -1.02% | - |
| Oct 23, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.51 | 1.55% | - |
| Oct 22, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.22 | 2.11% | - |
| Oct 21, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 18.82 | 4.40% | - |
| Oct 20, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.03 | 2.82% | - |
| Oct 17, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.53 | -4.84% | - |
| Oct 16, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.42 | -3.63% | - |
| Oct 15, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.12 | 5.46% | - |
| Oct 14, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.13 | -3.68% | - |
| Oct 13, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 18.82 | 0.53% | - |
| Oct 10, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.72 | -1.56% | - |
| Oct 9, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.02 | - | - |
| Oct 8, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.02 | -1.03% | - |
| Oct 7, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.22 | 0.52% | - |
| Oct 6, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.12 | - | - |
| Oct 3, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.12 | - | - |
| Oct 2, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.12 | -1.03% | - |
| Oct 1, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.32 | 1.04% | - |
| Sep 30, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.12 | -3.50% | - |
| Sep 29, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 19.81 | -0.99% | - |
| Sep 26, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.01 | - | - |
| Sep 25, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.01 | 1.51% | - |
| Sep 24, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.71 | -1.49% | - |
| Sep 23, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.01 | - | - |