HBT Financial, Inc. (FRA:9ND)
Germany · Delayed Price · Currency is EUR 30.40
-0.60 (-1.94%)
Last updated: Aug 26, 2026, 8:03 AM CET
FRA:9ND Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | - | -1.94% | - |
| Aug 25, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 2.65% | - |
| Aug 24, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -0.66% | - |
| Aug 21, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - | - |
| Aug 20, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -2.56% | - |
| Aug 19, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -0.64% | - |
| Aug 18, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -2.48% | - |
| Aug 17, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 0.63% | - |
| Aug 14, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 1.27% | - |
| Aug 13, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 0.64% | - |
| Aug 12, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 1.29% | - |
| Aug 11, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -1.22% | - |
| Aug 10, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.38 | 0.64% | - |
| Aug 7, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.18 | 1.29% | - |
| Aug 6, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 30.79 | -1.27% | - |
| Aug 5, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.18 | 0.64% | - |
| Aug 4, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 30.99 | -0.64% | - |
| Aug 3, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.18 | -0.63% | - |
| Jul 31, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.38 | -1.25% | - |
| Jul 30, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 31.78 | 2.56% | - |
| Jul 29, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 30.99 | 4.70% | - |
| Jul 28, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.60 | - | - |
| Jul 27, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.60 | 4.93% | - |
| Jul 24, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.21 | 0.71% | - |
| Jul 23, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.01 | -0.70% | - |
| Jul 22, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.21 | -2.74% | - |
| Jul 21, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.00 | 2.10% | - |
| Jul 20, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.40 | 0.70% | - |
| Jul 17, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.21 | 1.43% | - |
| Jul 16, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 27.81 | - | - |
| Jul 15, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 27.81 | -0.71% | - |
| Jul 14, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.01 | 2.92% | - |
| Jul 13, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.21 | -0.72% | - |
| Jul 10, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.41 | -0.72% | - |
| Jul 9, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.61 | -0.71% | - |
| Jul 8, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 27.81 | - | - |
| Jul 7, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 27.81 | -2.10% | - |
| Jul 6, 2026 | 28.40 | 28.60 | 28.40 | 28.60 | 28.40 | 0.70% | 75 |
| Jul 3, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.21 | -0.70% | - |
| Jul 2, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.40 | 2.88% | - |
| Jul 1, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.61 | -0.71% | - |
| Jun 30, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 27.81 | -0.71% | - |
| Jun 29, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.01 | 3.68% | - |
| Jun 26, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.01 | -4.23% | - |
| Jun 25, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.21 | 2.90% | - |
| Jun 24, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.41 | 6.15% | - |
| Jun 23, 2026 | 25.80 | 26.00 | 25.80 | 26.00 | 25.82 | -0.76% | 280 |
| Jun 22, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.02 | - | - |
| Jun 19, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.02 | - | - |
| Jun 18, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.02 | - | - |