HORNBACH Holding AG & Co. KGaA (FRA:HBH)
Germany · Delayed Price · Currency is EUR 94.90
-7.90 (-7.68%)
At close: Sep 30, 2025
FRA:HBH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 94.90 | 94.90 | 94.90 | 94.90 | 94.90 | -7.68% | - |
| Sep 29, 2025 | 102.80 | 102.80 | 102.80 | 102.80 | 102.80 | 2.80% | 339 |
| Sep 26, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | -2.15% | 35 |
| Sep 25, 2025 | 102.00 | 102.20 | 102.00 | 102.20 | 102.20 | 0.39% | 72 |
| Sep 24, 2025 | 101.80 | 101.80 | 101.80 | 101.80 | 101.80 | 1.19% | 590 |
| Sep 23, 2025 | 100.60 | 100.60 | 100.60 | 100.60 | 100.60 | -1.37% | 33 |
| Sep 22, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 0.79% | 20 |
| Sep 19, 2025 | 101.20 | 101.20 | 101.20 | 101.20 | 101.20 | -0.78% | 20 |
| Sep 18, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 0.99% | 20 |
| Sep 17, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | -1.37% | 20 |
| Sep 16, 2025 | 101.00 | 102.40 | 101.00 | 102.40 | 102.40 | 0.79% | 33 |
| Sep 15, 2025 | 100.60 | 101.60 | 100.60 | 101.60 | 101.60 | 1.40% | 20 |
| Sep 12, 2025 | 100.20 | 100.20 | 100.20 | 100.20 | 100.20 | -0.79% | 20 |
| Sep 11, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | -0.59% | 20 |
| Sep 10, 2025 | 102.80 | 102.80 | 101.60 | 101.60 | 101.60 | -0.97% | 500 |
| Sep 9, 2025 | 102.60 | 102.60 | 102.60 | 102.60 | 102.60 | -0.39% | 500 |
| Sep 8, 2025 | 101.40 | 103.00 | 101.40 | 103.00 | 103.00 | 0.98% | 500 |
| Sep 5, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 1.39% | 22 |
| Sep 4, 2025 | 100.60 | 100.60 | 100.60 | 100.60 | 100.60 | -1.57% | 22 |
| Sep 3, 2025 | 102.20 | 102.20 | 102.20 | 102.20 | 102.20 | -2.48% | 22 |
| Sep 2, 2025 | 104.80 | 104.80 | 104.80 | 104.80 | 104.80 | -0.57% | 22 |
| Sep 1, 2025 | 103.60 | 105.80 | 103.60 | 105.40 | 105.40 | 3.54% | 22 |
| Aug 29, 2025 | 101.80 | 101.80 | 101.80 | 101.80 | 101.80 | -1.93% | 75 |
| Aug 28, 2025 | 102.60 | 103.80 | 101.80 | 103.80 | 103.80 | -0.19% | 45 |
| Aug 27, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | -1.70% | 5 |
| Aug 26, 2025 | 105.80 | 105.80 | 105.80 | 105.80 | 105.80 | -0.56% | 5 |
| Aug 25, 2025 | 105.80 | 106.40 | 105.80 | 106.40 | 106.40 | 0.95% | 5 |
| Aug 22, 2025 | 105.40 | 105.40 | 105.40 | 105.40 | 105.40 | -0.38% | 1 |
| Aug 21, 2025 | 104.20 | 105.80 | 104.20 | 105.80 | 105.80 | 1.73% | 1 |
| Aug 20, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | -1.52% | 1 |
| Aug 19, 2025 | 103.20 | 105.60 | 103.20 | 105.60 | 105.60 | 1.54% | 1 |
| Aug 18, 2025 | 102.00 | 104.00 | 102.00 | 104.00 | 104.00 | 2.16% | 125 |
| Aug 15, 2025 | 101.80 | 101.80 | 101.80 | 101.80 | 101.80 | -0.39% | 50 |
| Aug 14, 2025 | 102.20 | 102.20 | 102.20 | 102.20 | 102.20 | 0.79% | 50 |
| Aug 13, 2025 | 101.40 | 101.40 | 101.40 | 101.40 | 101.40 | -0.98% | 50 |
| Aug 12, 2025 | 101.60 | 102.40 | 101.60 | 102.40 | 102.40 | 0.59% | 50 |
| Aug 11, 2025 | 101.80 | 101.80 | 101.80 | 101.80 | 101.80 | -0.78% | 50 |
| Aug 8, 2025 | 102.60 | 102.60 | 102.60 | 102.60 | 102.60 | 1.18% | 50 |
| Aug 7, 2025 | 101.40 | 101.40 | 101.40 | 101.40 | 101.40 | -0.39% | 50 |
| Aug 6, 2025 | 101.00 | 101.80 | 101.00 | 101.80 | 101.80 | 1.19% | 50 |
| Aug 5, 2025 | 100.20 | 100.60 | 100.20 | 100.60 | 100.60 | 0.70% | 50 |
| Aug 4, 2025 | 99.10 | 99.90 | 99.10 | 99.90 | 99.90 | -1.87% | 50 |
| Aug 1, 2025 | 101.80 | 101.80 | 101.80 | 101.80 | 101.80 | -0.97% | 50 |
| Jul 31, 2025 | 102.80 | 102.80 | 102.80 | 102.80 | 102.80 | -0.39% | 50 |
| Jul 30, 2025 | 103.40 | 103.40 | 103.20 | 103.20 | 103.20 | 0.39% | 50 |
| Jul 29, 2025 | 102.80 | 102.80 | 102.80 | 102.80 | 102.80 | -1.53% | 1 |
| Jul 28, 2025 | 104.60 | 104.60 | 104.40 | 104.40 | 104.40 | -0.76% | 1 |
| Jul 25, 2025 | 105.20 | 105.20 | 105.20 | 105.20 | 105.20 | 0.19% | 9 |
| Jul 24, 2025 | 104.40 | 105.00 | 104.40 | 105.00 | 105.00 | 2.74% | 9 |
| Jul 23, 2025 | 102.20 | 102.20 | 102.20 | 102.20 | 102.20 | - | 5 |