H.B. Fuller Company (FRA:HB1)
Germany · Delayed Price · Currency is EUR 49.20
0.00 (0.00%)
At close: Jan 29, 2026
H.B. Fuller Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | 0.81% | - |
| Jan 29, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | - | - |
| Jan 28, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | -1.20% | - |
| Jan 27, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | -2.35% | - |
| Jan 26, 2026 | 50.50 | 51.00 | 50.50 | 51.00 | 51.00 | - | 13 |
| Jan 23, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 0.99% | - |
| Jan 22, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 3.48% | - |
| Jan 21, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | -4.31% | - |
| Jan 20, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | - |
| Jan 19, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -5.56% | - |
| Jan 16, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | - |
| Jan 15, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -5.26% | - |
| Jan 14, 2026 | 56.00 | 57.00 | 56.00 | 57.00 | 57.00 | 1.79% | 36 |
| Jan 13, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 1.82% | - |
| Jan 12, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 2.80% | - |
| Jan 9, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 3.88% | - |
| Jan 8, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -0.96% | - |
| Jan 7, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 2.97% | - |
| Jan 6, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -0.98% | - |
| Jan 5, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 0.99% | - |
| Jan 2, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -1.94% | - |
| Dec 30, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 0.98% | - |
| Dec 29, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 0.99% | - |
| Dec 23, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -0.98% | - |
| Dec 22, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | - |
| Dec 19, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -0.97% | - |
| Dec 18, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 0.98% | - |
| Dec 17, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | - |
| Dec 16, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | - |
| Dec 15, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -0.97% | - |
| Dec 12, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 3.00% | - |
| Dec 11, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2.88% | - |
| Dec 10, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | -0.82% | - |
| Dec 9, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -0.81% | - |
| Dec 8, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | - | - |
| Dec 5, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | -2.18% | - |
| Dec 4, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 1.81% | - |
| Dec 3, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | -0.40% | - |
| Dec 2, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | 0.81% | - |
| Dec 1, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | -2.18% | - |
| Nov 28, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 1.00% | - |
| Nov 27, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | - |
| Nov 26, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2.88% | - |
| Nov 25, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | -1.62% | - |
| Nov 24, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | 3.78% | - |
| Nov 21, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | -1.65% | - |
| Nov 20, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | 1.26% | - |
| Nov 19, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | 0.84% | - |
| Nov 18, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | -3.27% | - |
| Nov 17, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -1.61% | - |