HBT Financial, Inc. (FRA:9ND)
Germany · Delayed Price · Currency is EUR 24.40
+0.40 (1.67%)
Last updated: Jun 3, 2026, 8:02 AM CET
FRA:9ND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | - | 1.67% | - |
| Jun 2, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -2.44% | - |
| Jun 1, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 0.82% | - |
| May 29, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - | - |
| May 28, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -1.61% | - |
| May 27, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 0.81% | - |
| May 26, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -0.81% | - |
| May 25, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 0.81% | - |
| May 22, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 2.50% | - |
| May 21, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.84% | - |
| May 20, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 1.71% | - |
| May 19, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 1.74% | - |
| May 18, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| May 15, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -0.86% | - |
| May 14, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -0.85% | - |
| May 13, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 1.74% | - |
| May 12, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -3.38% | - |
| May 11, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.80 | -0.83% | - |
| May 8, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.00 | 1.68% | - |
| May 7, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.61 | -0.83% | - |
| May 6, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.80 | 2.56% | - |
| May 5, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.21 | -1.68% | - |
| May 4, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.61 | - | - |
| Apr 30, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.61 | -3.25% | - |
| Apr 29, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.40 | 4.24% | - |
| Apr 28, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.41 | -0.84% | - |
| Apr 27, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.61 | -1.65% | - |
| Apr 24, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.00 | 2.54% | - |
| Apr 23, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.41 | -0.84% | - |
| Apr 22, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.61 | -1.65% | - |
| Apr 21, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.00 | 0.83% | - |
| Apr 20, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.80 | 0.84% | - |
| Apr 17, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.61 | -0.83% | - |
| Apr 16, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.80 | - | - |
| Apr 15, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.80 | -0.83% | - |
| Apr 14, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.00 | 1.68% | - |
| Apr 13, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.61 | -2.46% | - |
| Apr 10, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.20 | 1.67% | - |
| Apr 9, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.80 | -2.44% | - |
| Apr 8, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.40 | 5.13% | - |
| Apr 7, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.21 | 2.63% | - |
| Apr 2, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.61 | -1.72% | - |
| Apr 1, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.01 | -2.52% | - |
| Mar 31, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.61 | 3.48% | - |
| Mar 30, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 22.81 | -0.86% | - |
| Mar 27, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.01 | 1.75% | - |
| Mar 26, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.61 | -1.72% | - |
| Mar 25, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.01 | 1.75% | - |
| Mar 24, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.61 | 3.64% | - |
| Mar 23, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.82 | -1.79% | - |