HORNBACH Holding AG & Co. KGaA (FRA:HBH)
Germany · Delayed Price · Currency is EUR 102.60
-0.40 (-0.39%)
Last updated: Sep 9, 2025, 8:05 AM CET
FRA:HBH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 102.60 | 102.60 | 102.60 | 102.60 | - | -0.39% | 500 |
| Sep 8, 2025 | 101.40 | 103.00 | 101.40 | 103.00 | - | 0.98% | 500 |
| Sep 5, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | - | 1.39% | 22 |
| Sep 4, 2025 | 100.60 | 100.60 | 100.60 | 100.60 | - | -1.57% | 22 |
| Sep 3, 2025 | 102.20 | 102.20 | 102.20 | 102.20 | - | -2.48% | 22 |
| Sep 2, 2025 | 104.80 | 104.80 | 104.80 | 104.80 | - | -0.57% | 22 |
| Sep 1, 2025 | 103.60 | 105.80 | 103.60 | 105.40 | - | 3.54% | 22 |
| Aug 29, 2025 | 101.80 | 101.80 | 101.80 | 101.80 | - | -1.93% | 75 |
| Aug 28, 2025 | 102.60 | 103.80 | 101.80 | 103.80 | - | -0.19% | 45 |
| Aug 27, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | - | -1.70% | 5 |
| Aug 26, 2025 | 105.80 | 105.80 | 105.80 | 105.80 | - | -0.56% | - |
| Aug 25, 2025 | 105.80 | 106.40 | 105.80 | 106.40 | - | 0.95% | 5 |
| Aug 22, 2025 | 105.40 | 105.40 | 105.40 | 105.40 | - | -0.38% | 1 |
| Aug 21, 2025 | 104.20 | 105.80 | 104.20 | 105.80 | - | 1.73% | 1 |
| Aug 20, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | - | -1.52% | 1 |
| Aug 19, 2025 | 103.20 | 105.60 | 103.20 | 105.60 | - | 1.54% | 1 |
| Aug 18, 2025 | 102.00 | 104.00 | 102.00 | 104.00 | - | 2.16% | 125 |
| Aug 15, 2025 | 101.80 | 101.80 | 101.80 | 101.80 | - | -0.39% | 50 |
| Aug 14, 2025 | 102.20 | 102.20 | 102.20 | 102.20 | - | 0.79% | 50 |
| Aug 13, 2025 | 101.40 | 101.40 | 101.40 | 101.40 | - | -0.98% | 50 |
| Aug 12, 2025 | 101.60 | 102.40 | 101.60 | 102.40 | - | 0.59% | 50 |
| Aug 11, 2025 | 101.80 | 101.80 | 101.80 | 101.80 | - | -0.78% | 50 |
| Aug 8, 2025 | 102.60 | 102.60 | 102.60 | 102.60 | - | 1.18% | 50 |
| Aug 7, 2025 | 101.40 | 101.40 | 101.40 | 101.40 | - | -0.39% | 50 |
| Aug 6, 2025 | 101.00 | 101.80 | 101.00 | 101.80 | - | 1.19% | 50 |
| Aug 5, 2025 | 100.20 | 100.60 | 100.20 | 100.60 | - | 0.70% | 50 |
| Aug 4, 2025 | 99.10 | 99.90 | 99.10 | 99.90 | - | -1.87% | 50 |
| Aug 1, 2025 | 101.80 | 101.80 | 101.80 | 101.80 | - | -0.97% | 50 |
| Jul 31, 2025 | 102.80 | 102.80 | 102.80 | 102.80 | - | -0.39% | - |
| Jul 30, 2025 | 103.40 | 103.40 | 103.20 | 103.20 | - | 0.39% | 50 |
| Jul 29, 2025 | 102.80 | 102.80 | 102.80 | 102.80 | - | -1.53% | 1 |
| Jul 28, 2025 | 104.60 | 104.60 | 104.40 | 104.40 | - | -0.76% | 1 |
| Jul 25, 2025 | 105.20 | 105.20 | 105.20 | 105.20 | - | 0.19% | 9 |
| Jul 24, 2025 | 104.40 | 105.00 | 104.40 | 105.00 | - | 2.74% | 9 |
| Jul 23, 2025 | 102.20 | 102.20 | 102.20 | 102.20 | - | - | 5 |
| Jul 22, 2025 | 102.20 | 102.20 | 102.20 | 102.20 | - | -3.58% | - |
| Jul 21, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | - | -0.19% | 5 |
| Jul 18, 2025 | 106.20 | 106.20 | 106.20 | 106.20 | - | -0.75% | 5 |
| Jul 17, 2025 | 102.60 | 107.00 | 102.60 | 107.00 | - | 3.68% | 5 |
| Jul 16, 2025 | 103.20 | 103.20 | 103.20 | 103.20 | - | -1.53% | 1 |
| Jul 15, 2025 | 103.60 | 104.80 | 103.60 | 104.80 | - | 1.95% | 1 |
| Jul 14, 2025 | 102.80 | 102.80 | 102.80 | 102.80 | - | -5.17% | 1 |
| Jul 11, 2025 | 106.60 | 108.40 | 106.60 | 108.40 | - | 2.07% | 1 |
| Jul 10, 2025 | 106.20 | 106.20 | 106.20 | 106.20 | - | 1.14% | 15 |
| Jul 9, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | - | -0.94% | 15 |
| Jul 8, 2025 | 104.00 | 106.00 | 104.00 | 106.00 | - | 4.95% | 32 |
| Jul 7, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | - | -2.51% | 822 |
| Jul 4, 2025 | 103.60 | 103.60 | 103.60 | 103.60 | - | -2.26% | 822 |
| Jul 3, 2025 | 105.20 | 106.00 | 105.20 | 106.00 | - | 1.73% | 822 |
| Jul 2, 2025 | 104.20 | 104.20 | 104.20 | 104.20 | - | -0.76% | - |