H.B. Fuller Company (FRA:HB1)
Germany · Delayed Price · Currency is EUR 49.20
+1.00 (2.07%)
At close: Mar 27, 2026
FRA:HB1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | 2.07% | - |
| Mar 26, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | 5.70% | - |
| Mar 25, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | 2.70% | - |
| Mar 24, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | 5.71% | - |
| Mar 23, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -2.33% | - |
| Mar 20, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -4.44% | - |
| Mar 19, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -6.64% | - |
| Mar 18, 2026 | 47.20 | 48.20 | 47.20 | 48.20 | 48.20 | 2.55% | 57 |
| Mar 17, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -0.42% | - |
| Mar 16, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | -0.84% | - |
| Mar 13, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | -2.86% | - |
| Mar 12, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -1.21% | - |
| Mar 11, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | -0.40% | - |
| Mar 10, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | 0.40% | - |
| Mar 9, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | -6.42% | - |
| Mar 6, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -3.64% | - |
| Mar 5, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | - |
| Mar 4, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | - |
| Mar 3, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 0.92% | - |
| Mar 2, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -0.91% | - |
| Feb 27, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 0.92% | - |
| Feb 26, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -0.91% | - |
| Feb 25, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -0.90% | - |
| Feb 24, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | 0.91% | - |
| Feb 23, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -0.90% | - |
| Feb 20, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | -1.77% | - |
| Feb 19, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | 0.89% | - |
| Feb 18, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -0.88% | - |
| Feb 17, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - | - |
| Feb 16, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | 1.80% | - |
| Feb 13, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | -0.89% | - |
| Feb 12, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 0.90% | - |
| Feb 11, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | 1.83% | - |
| Feb 10, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -0.91% | - |
| Feb 9, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | - |
| Feb 6, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -0.90% | - |
| Feb 5, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | 4.72% | - |
| Feb 4, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 52.80 | 2.91% | - |
| Feb 3, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.31 | 4.25% | - |
| Feb 2, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.21 | -0.40% | - |
| Jan 30, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.41 | 0.81% | - |
| Jan 29, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.02 | - | - |
| Jan 28, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.02 | -1.20% | - |
| Jan 27, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.61 | -2.35% | - |
| Jan 26, 2026 | 50.50 | 51.00 | 50.50 | 51.00 | 50.81 | - | 13 |
| Jan 23, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 50.81 | 0.99% | - |
| Jan 22, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.31 | 3.48% | - |
| Jan 21, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.62 | -4.31% | - |
| Jan 20, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 50.81 | - | - |
| Jan 19, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 50.81 | -5.56% | - |