H.B. Fuller Company (FRA:HB1)
Germany · Delayed Price · Currency is EUR 55.50
-1.00 (-1.77%)
Last updated: Feb 20, 2026, 8:00 AM CET
H.B. Fuller Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 53.80 | - | - |
| Jan 15, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 53.80 | -5.26% | - |
| Jan 14, 2026 | 56.00 | 57.00 | 56.00 | 57.00 | 56.79 | 1.79% | 36 |
| Jan 13, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 55.79 | 1.82% | - |
| Jan 12, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 54.79 | 2.80% | - |
| Jan 9, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.30 | 3.88% | - |
| Jan 8, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.31 | -0.96% | - |
| Jan 7, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 51.80 | 2.97% | - |
| Jan 6, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.31 | -0.98% | - |
| Jan 5, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 50.81 | 0.99% | - |
| Jan 2, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.31 | -1.94% | - |
| Dec 30, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.31 | 0.98% | - |
| Dec 29, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 50.81 | 0.99% | - |
| Dec 23, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.31 | -0.98% | - |
| Dec 22, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 50.81 | - | - |
| Dec 19, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 50.81 | -0.97% | - |
| Dec 18, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.31 | 0.98% | - |
| Dec 17, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 50.81 | - | - |
| Dec 16, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 50.81 | - | - |
| Dec 15, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 50.81 | -0.97% | - |
| Dec 12, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.31 | 3.00% | - |
| Dec 11, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 49.81 | 2.88% | - |
| Dec 10, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 48.42 | -0.82% | - |
| Dec 9, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 48.82 | -0.81% | - |
| Dec 8, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | 49.21 | - | - |