H.B. Fuller Company (FRA:HB1)
Germany · Delayed Price · Currency is EUR 43.60
-0.20 (-0.46%)
At close: Sep 18, 2026
FRA:HB1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | -0.46% | - |
| Sep 17, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | - | - |
| Sep 16, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | 0.46% | - |
| Sep 15, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | -0.46% | - |
| Sep 14, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | -0.90% | - |
| Sep 11, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - | - |
| Sep 10, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | -1.78% | - |
| Sep 9, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -1.75% | - |
| Sep 8, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | -0.43% | - |
| Sep 7, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 0.88% | - |
| Sep 4, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | -0.87% | - |
| Sep 3, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 0.44% | - |
| Sep 2, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | -2.14% | - |
| Sep 1, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | -2.50% | - |
| Aug 31, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -0.83% | - |
| Aug 28, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | -2.02% | - |
| Aug 27, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | 2.49% | - |
| Aug 26, 2026 | 48.20 | 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% | - |