H.B. Fuller Company (FRA:HB1)
Germany flag Germany · Delayed Price · Currency is EUR
49.40
-0.20 (-0.40%)
At close: Sep 26, 2025

H.B. Fuller Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 202549.2049.2049.2049.2049.20-0.40%100
Sep 26, 202548.2049.4048.2049.4049.40-0.40%100
Sep 25, 202549.6049.6049.6049.6049.60-1.78%63
Sep 24, 202550.5050.5050.5050.5050.50-0.98%63
Sep 23, 202551.0051.0051.0051.0051.00-63
Sep 22, 202551.0051.0051.0051.0051.00-1.92%63
Sep 19, 202552.0052.0052.0052.0052.000.97%63
Sep 18, 202551.5051.5051.5051.5051.50-0.96%63
Sep 17, 202552.0052.0052.0052.0052.00-63
Sep 16, 202552.0052.0052.0052.0052.00-63
Sep 15, 202552.0052.0052.0052.0052.00-3.70%63
Sep 12, 202554.0054.0054.0054.0054.002.86%63
Sep 11, 202552.5052.5052.5052.5052.500.96%63
Sep 10, 202552.0052.0052.0052.0052.00-1.89%63
Sep 9, 202553.0053.0053.0053.0053.000.95%63
Sep 8, 202552.5052.5052.5052.5052.50-63
Sep 5, 202552.5052.5052.5052.5052.505.00%63
Sep 4, 202550.0050.0050.0050.0050.00-2.91%63
Sep 3, 202551.5051.5051.5051.5051.50-0.96%63
Sep 2, 202552.0052.0052.0052.0052.00-40
Sep 1, 202552.0052.0052.0052.0052.00-40
Aug 29, 202552.0052.0052.0052.0052.00-0.95%40
Aug 28, 202552.5052.5052.5052.5052.50-40
Aug 27, 202552.5052.5052.5052.5052.500.96%40
Aug 26, 202552.0052.0052.0052.0052.00-0.95%40
Aug 25, 202552.5052.5052.5052.5052.503.96%40
Aug 22, 202550.5050.5050.5050.5050.50-40
Aug 21, 202550.5050.5050.5050.5050.50-0.98%40
Aug 20, 202551.0051.0051.0051.0051.002.41%40
Aug 19, 202549.8049.8049.8049.8049.80-40
Aug 18, 202549.8049.8049.8049.8049.80-1.39%40
Aug 15, 202550.5050.5050.5050.5050.50-0.98%40
Aug 14, 202551.0051.0051.0051.0051.004.08%40
Aug 13, 202549.0049.0049.0049.0049.002.08%40
Aug 12, 202548.0048.0048.0048.0048.000.84%40
Aug 11, 202547.6047.6047.6047.6047.60-0.42%40
Aug 8, 202547.8047.8047.8047.8047.800.84%40
Aug 7, 202547.4047.4047.4047.4047.40-2.47%40
Aug 6, 202548.6048.6048.6048.6048.600.83%40
Aug 5, 202548.2048.2048.2048.2048.201.26%40
Aug 4, 202547.6047.6047.6047.6047.60-1.65%40
Aug 1, 202548.4048.4048.4048.4048.40-2.02%-
Jul 31, 202549.4049.4049.4049.4049.40-2.18%-
Jul 30, 202550.5050.5050.5050.5050.30--
Jul 29, 202550.5050.5050.5050.5050.30--
Jul 28, 202550.5050.5050.5050.5050.301.41%-
Jul 25, 202549.8049.8049.8049.8049.60-2.35%40
Jul 24, 202551.0051.0051.0051.0050.80-0.97%-
Jul 23, 202551.5051.5051.5051.5051.301.98%-
Jul 22, 202550.5050.5050.5050.5050.30-0.98%-