H.B. Fuller Company (FRA:HB1)
Germany · Delayed Price · Currency is EUR 49.40
-0.60 (-1.20%)
Last updated: Jul 20, 2026, 8:03 AM CET
FRA:HB1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | - | -1.20% | - |
| Jul 17, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1.63% | - |
| Jul 16, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | 1.23% | - |
| Jul 15, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | - | - |
| Jul 14, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | 0.83% | - |
| Jul 13, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | 1.26% | - |
| Jul 10, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | -0.42% | - |
| Jul 9, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | -4.02% | - |
| Jul 8, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | -1.39% | - |
| Jul 7, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - | - |
| Jul 6, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - | - |
| Jul 3, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 1.41% | - |
| Jul 2, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | -1.39% | - |
| Jul 1, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -1.94% | - |
| Jun 30, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -6.36% | - |
| Jun 29, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 2.80% | - |
| Jun 26, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | -5.31% | - |
| Jun 25, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | 2.73% | - |
| Jun 24, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -0.90% | - |
| Jun 23, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | -1.77% | - |
| Jun 22, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | 0.89% | - |
| Jun 19, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -0.88% | - |
| Jun 18, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | 3.67% | - |
| Jun 17, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -1.80% | - |
| Jun 16, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | 1.83% | - |
| Jun 15, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - | - |
| Jun 12, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 3.81% | - |
| Jun 11, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -0.94% | - |
| Jun 10, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 2.91% | - |
| Jun 9, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 0.98% | - |
| Jun 8, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -0.97% | - |
| Jun 5, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -1.90% | - |
| Jun 4, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -1.87% | - |
| Jun 3, 2026 | 53.50 | 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% | - |