H.B. Fuller Company (FRA:HB1)
Germany · Delayed Price · Currency is EUR 44.80
+0.60 (1.36%)
Last updated: Oct 23, 2026, 8:01 AM CEST
FRA:HB1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | 1.36% | 50 |
| Oct 22, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | -0.90% | - |
| Oct 21, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | -0.45% | - |
| Oct 20, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | -1.32% | - |
| Oct 19, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - | - |
| Oct 16, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | 3.18% | - |
| Oct 15, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -0.41% | - |
| Oct 14, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.18 | 1.83% | - |
| Oct 13, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.38 | -0.46% | - |
| Oct 12, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.58 | -1.35% | - |
| Oct 9, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.18 | 0.91% | - |
| Oct 8, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 43.78 | -1.35% | - |
| Oct 7, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.38 | 0.45% | - |
| Oct 6, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.18 | - | - |
| Oct 5, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.18 | 0.91% | - |
| Oct 2, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 43.78 | 1.38% | - |
| Oct 1, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.18 | - | - |
| Sep 30, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.18 | 0.93% | - |
| Sep 29, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 42.79 | -0.46% | - |
| Sep 28, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 42.99 | -0.46% | - |
| Sep 25, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.18 | - | - |
| Sep 24, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.18 | -1.81% | - |
| Sep 23, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 43.98 | 3.27% | - |
| Sep 22, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.59 | 0.47% | - |
| Sep 21, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.39 | -2.29% | - |
| Sep 18, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.38 | -0.46% | - |
| Sep 17, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.58 | - | - |
| Sep 16, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.58 | 0.46% | - |
| Sep 15, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.38 | -0.46% | - |
| Sep 14, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.58 | -0.90% | - |
| Sep 11, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 43.98 | - | - |
| Sep 10, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 43.98 | -1.78% | - |
| Sep 9, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 44.78 | -1.75% | - |
| Sep 8, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.57 | -0.43% | - |
| Sep 7, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 45.77 | 0.88% | - |
| Sep 4, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.37 | -0.87% | - |
| Sep 3, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 45.77 | 0.44% | - |
| Sep 2, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.57 | -2.14% | - |
| Sep 1, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.57 | -2.50% | - |
| Aug 31, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 47.76 | -0.83% | - |
| Aug 28, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.16 | -2.02% | - |
| Aug 27, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.15 | 2.49% | - |
| Aug 26, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 47.96 | -1.63% | - |
| Aug 25, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 48.76 | -1.21% | - |
| Aug 24, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.35 | -0.80% | - |
| Aug 21, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 49.75 | -2.91% | - |
| Aug 20, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.24 | 0.98% | - |
| Aug 19, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 50.75 | -6.42% | - |
| Aug 18, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.23 | 1.87% | - |
| Aug 17, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.23 | 3.88% | - |