H.B. Fuller Company (FRA:HB1)
Germany · Delayed Price · Currency is EUR 48.20
-0.80 (-1.63%)
At close: Aug 26, 2026
FRA:HB1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | - | -1.63% | - |
| Aug 25, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -1.21% | - |
| Aug 24, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | -0.80% | - |
| Aug 21, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -2.91% | - |
| Aug 20, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 0.98% | - |
| Aug 19, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -6.42% | - |
| Aug 18, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 1.87% | - |
| Aug 17, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 3.88% | - |
| Aug 14, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - | - |
| Aug 13, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -3.74% | - |
| Aug 12, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 1.90% | - |
| Aug 11, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | - |
| Aug 10, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 3.96% | - |
| Aug 7, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -0.98% | - |
| Aug 6, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 0.99% | - |
| Aug 5, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 3.06% | - |
| Aug 4, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 2.94% | - |
| Aug 3, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - | - |
| Jul 31, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | -0.83% | - |
| Jul 30, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -2.80% | - |
| Jul 29, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.38 | 0.81% | - |
| Jul 28, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 48.99 | 1.65% | - |
| Jul 27, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.19 | 1.26% | - |
| Jul 24, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.59 | -1.24% | - |
| Jul 23, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.19 | -0.41% | - |
| Jul 22, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.39 | 1.25% | - |
| Jul 21, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 47.79 | -2.83% | - |
| Jul 20, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.19 | -1.20% | - |
| Jul 17, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 49.78 | 1.63% | - |
| Jul 16, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 48.99 | 1.23% | - |
| Jul 15, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.39 | - | - |
| Jul 14, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.39 | 0.83% | - |
| Jul 13, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 47.99 | 1.26% | - |
| Jul 10, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.39 | -0.42% | - |
| Jul 9, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.59 | -4.02% | - |
| Jul 8, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.58 | -1.39% | - |
| Jul 7, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.28 | - | - |
| Jul 6, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.28 | - | - |
| Jul 3, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.28 | 1.41% | - |
| Jul 2, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.58 | -1.39% | - |
| Jul 1, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.28 | -1.94% | - |
| Jun 30, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.28 | -6.36% | - |
| Jun 29, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 54.76 | 2.80% | - |
| Jun 26, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.27 | -5.31% | - |
| Jun 25, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.25 | 2.73% | - |
| Jun 24, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 54.76 | -0.90% | - |
| Jun 23, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.26 | -1.77% | - |
| Jun 22, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.25 | 0.89% | - |
| Jun 19, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 55.76 | -0.88% | - |
| Jun 18, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.25 | 3.67% | - |