H.B. Fuller Company (FRA:HB1)
Germany flag Germany · Delayed Price · Currency is EUR
51.50
+1.00 (1.98%)
Last updated: Oct 22, 2025, 8:02 AM CET

H.B. Fuller Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 202551.5051.5051.5051.5051.501.98%100
Oct 21, 202550.5050.5050.5050.5050.501.00%100
Oct 20, 202550.0050.0050.0050.0050.002.04%100
Oct 17, 202549.0049.0049.0049.0049.00-2.00%100
Oct 16, 202550.0050.0050.0050.0050.00-0.99%100
Oct 15, 202550.5050.5050.5050.5050.272.64%100
Oct 14, 202549.2049.2049.2049.2049.00-0.81%100
Oct 13, 202549.6049.6049.6049.6049.40-0.40%-
Oct 10, 202549.8049.8049.8049.8049.60-3.30%-
Oct 9, 202551.5051.5051.5051.5051.293.41%-
Oct 8, 202549.8049.8049.8049.8049.600.40%-
Oct 7, 202549.6049.6049.6049.6049.40-1.78%-
Oct 6, 202550.5050.5050.5050.5050.301.41%-
Oct 3, 202549.8049.8049.8049.8049.600.40%-
Oct 2, 202549.6049.6049.6049.6049.40--
Oct 1, 202549.6049.6049.6049.6049.401.22%-
Sep 30, 202549.0049.0049.0049.0048.80-0.41%-
Sep 29, 202549.2049.2049.2049.2049.00-0.40%-
Sep 26, 202548.2049.4048.2049.4049.20-0.40%100
Sep 25, 202549.6049.6049.6049.6049.40-1.78%-
Sep 24, 202550.5050.5050.5050.5050.30-0.98%-
Sep 23, 202551.0051.0051.0051.0050.80--
Sep 22, 202551.0051.0051.0051.0050.80-1.92%-
Sep 19, 202552.0052.0052.0052.0051.790.97%-
Sep 18, 202551.5051.5051.5051.5051.29-0.96%-
Sep 17, 202552.0052.0052.0052.0051.79--
Sep 16, 202552.0052.0052.0052.0051.79--
Sep 15, 202552.0052.0052.0052.0051.79-3.70%-
Sep 12, 202554.0054.0054.0054.0053.782.86%-
Sep 11, 202552.5052.5052.5052.5052.290.96%-
Sep 10, 202552.0052.0052.0052.0051.79-1.89%-
Sep 9, 202553.0053.0053.0053.0052.790.95%-
Sep 8, 202552.5052.5052.5052.5052.29--
Sep 5, 202552.5052.5052.5052.5052.295.00%-
Sep 4, 202550.0050.0050.0050.0049.80-2.91%-
Sep 3, 202551.5051.5051.5051.5051.29-0.96%63
Sep 2, 202552.0052.0052.0052.0051.79--
Sep 1, 202552.0052.0052.0052.0051.79--
Aug 29, 202552.0052.0052.0052.0051.79-0.95%-
Aug 28, 202552.5052.5052.5052.5052.29--
Aug 27, 202552.5052.5052.5052.5052.290.96%-
Aug 26, 202552.0052.0052.0052.0051.79-0.95%-
Aug 25, 202552.5052.5052.5052.5052.293.96%-
Aug 22, 202550.5050.5050.5050.5050.30--
Aug 21, 202550.5050.5050.5050.5050.30-0.98%-
Aug 20, 202551.0051.0051.0051.0050.802.41%-
Aug 19, 202549.8049.8049.8049.8049.60--
Aug 18, 202549.8049.8049.8049.8049.60-1.39%-
Aug 15, 202550.5050.5050.5050.5050.30-0.98%-
Aug 14, 202551.0051.0051.0051.0050.804.08%-