HORNBACH Holding AG & Co. KGaA (FRA:HBH)
Germany · Delayed Price · Currency is EUR 89.00
+0.70 (0.79%)
At close: Oct 23, 2025
FRA:HBH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 88.30 | 88.30 | 88.30 | 88.30 | 88.30 | 0.11% | 27 |
| Oct 21, 2025 | 87.80 | 88.20 | 87.80 | 88.20 | 88.20 | -1.34% | 27 |
| Oct 20, 2025 | 87.30 | 89.40 | 87.00 | 89.40 | 89.40 | 3.71% | 141 |
| Oct 17, 2025 | 86.20 | 86.20 | 86.20 | 86.20 | 86.20 | -0.81% | 15 |
| Oct 16, 2025 | 86.90 | 86.90 | 86.90 | 86.90 | 86.90 | 0.58% | 15 |
| Oct 15, 2025 | 87.40 | 87.40 | 86.40 | 86.40 | 86.40 | -0.92% | 95 |
| Oct 14, 2025 | 88.00 | 88.00 | 87.20 | 87.20 | 87.20 | -3.22% | 45 |
| Oct 13, 2025 | 90.10 | 90.10 | 90.10 | 90.10 | 90.10 | -1.21% | 2 |
| Oct 10, 2025 | 91.20 | 91.20 | 91.20 | 91.20 | 91.20 | 0.66% | 2 |
| Oct 9, 2025 | 90.60 | 90.60 | 90.60 | 90.60 | 90.60 | - | 2 |
| Oct 8, 2025 | 90.60 | 90.60 | 90.60 | 90.60 | 90.60 | -1.95% | 2 |
| Oct 7, 2025 | 92.20 | 92.40 | 92.20 | 92.40 | 92.40 | -0.65% | 2 |
| Oct 6, 2025 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | -0.11% | 40 |
| Oct 3, 2025 | 93.00 | 94.30 | 93.00 | 93.10 | 93.10 | 0.43% | 40 |
| Oct 2, 2025 | 97.30 | 97.30 | 92.70 | 92.70 | 92.70 | -6.46% | 2 |
| Oct 1, 2025 | 97.50 | 99.10 | 97.50 | 99.10 | 99.10 | 4.43% | 2 |
| Sep 30, 2025 | 94.90 | 94.90 | 94.90 | 94.90 | 94.90 | -7.68% | 1,821 |
| 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 |