H.B. Fuller Company (FRA:HB1)
Germany · Delayed Price · Currency is EUR 53.50
+1.00 (1.90%)
Last updated: Jun 3, 2026, 8:02 AM CET
FRA:HB1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | - | 1.90% | - |
| Jun 2, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -3.67% | - |
| Jun 1, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 0.93% | - |
| May 29, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 1.89% | - |
| May 28, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 2.91% | - |
| May 27, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 4.25% | - |
| May 26, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | - | - |
| May 25, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | 2.49% | - |
| May 22, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | -5.49% | 50 |
| May 21, 2026 | 50.50 | 51.00 | 50.50 | 51.00 | 51.00 | 4.94% | 50 |
| May 20, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | -1.62% | - |
| May 19, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | 0.41% | - |
| May 18, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | -2.57% | - |
| May 15, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - | - |
| May 14, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -1.94% | - |
| May 13, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 0.98% | - |
| May 12, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -0.97% | - |
| May 11, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 0.98% | - |
| May 8, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -0.97% | - |
| May 7, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 1.98% | - |
| May 6, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 1.81% | - |
| May 5, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | -2.75% | - |
| May 4, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | - |
| Apr 30, 2026 | 50.50 | 51.00 | 50.50 | 51.00 | 51.00 | -2.47% | 5 |
| Apr 29, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.29 | -1.87% | - |
| Apr 28, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.29 | - | - |
| Apr 27, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.29 | - | - |
| Apr 24, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.29 | 0.94% | - |
| Apr 23, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 52.79 | -1.85% | - |
| Apr 22, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 53.78 | -0.92% | - |
| Apr 21, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.28 | 0.93% | - |
| Apr 20, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 53.78 | 2.86% | - |
| Apr 17, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.29 | 0.96% | - |
| Apr 16, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 51.79 | -1.89% | - |
| Apr 15, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 52.79 | -2.75% | - |
| Apr 14, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.28 | 0.93% | - |
| Apr 13, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 53.78 | - | - |
| Apr 10, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 53.78 | 0.93% | - |
| Apr 9, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.29 | 7.00% | - |
| Apr 8, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 49.80 | 1.21% | - |
| Apr 7, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.20 | -6.79% | - |
| Apr 2, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 52.79 | -0.93% | - |
| Apr 1, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.29 | 1.90% | - |
| Mar 31, 2026 | 52.00 | 52.50 | 52.00 | 52.50 | 52.29 | 2.94% | 61 |
| Mar 30, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 50.80 | 3.66% | - |
| Mar 27, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.00 | 2.07% | - |
| Mar 26, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.01 | 5.70% | - |
| Mar 25, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.42 | 2.70% | - |
| Mar 24, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.22 | 5.71% | - |
| Mar 23, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 41.83 | -2.33% | - |