HORNBACH Holding AG & Co. KGaA (FRA:HBH)
Germany · Delayed Price · Currency is EUR 85.80
+1.40 (1.66%)
Last updated: Dec 22, 2025, 8:17 AM CET
FRA:HBH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 85.80 | 85.80 | 85.80 | 85.80 | - | 1.66% | 2 |
| Dec 19, 2025 | 84.80 | 84.80 | 84.00 | 84.40 | 84.40 | 0.48% | 302 |
| Dec 18, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | -0.94% | - |
| Dec 17, 2025 | 84.80 | 84.80 | 84.80 | 84.80 | 84.80 | -0.70% | - |
| Dec 16, 2025 | 84.20 | 85.40 | 84.20 | 85.40 | 85.40 | 0.71% | 110 |
| Dec 15, 2025 | 84.60 | 84.80 | 84.60 | 84.80 | 84.80 | 0.83% | 80 |
| Dec 12, 2025 | 84.10 | 84.10 | 84.10 | 84.10 | 84.10 | -0.36% | - |
| Dec 11, 2025 | 84.00 | 84.40 | 84.00 | 84.40 | 84.40 | 0.72% | 3 |
| Dec 10, 2025 | 83.50 | 83.80 | 83.50 | 83.80 | 83.80 | -1.41% | 20 |
| Dec 9, 2025 | 82.50 | 85.00 | 82.50 | 85.00 | 85.00 | - | 22 |
| Dec 8, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 0.12% | 58 |
| Dec 5, 2025 | 89.70 | 89.70 | 84.90 | 84.90 | 84.90 | -5.46% | 137 |
| Dec 4, 2025 | 89.00 | 89.80 | 89.00 | 89.80 | 89.80 | 2.63% | 63 |
| Dec 3, 2025 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | -0.11% | - |
| Dec 2, 2025 | 87.60 | 87.60 | 87.60 | 87.60 | 87.60 | -0.23% | - |
| Dec 1, 2025 | 87.00 | 87.80 | 87.00 | 87.80 | 87.80 | 0.57% | 125 |
| Nov 28, 2025 | 87.30 | 87.30 | 87.30 | 87.30 | 87.30 | 1.16% | - |
| Nov 27, 2025 | 86.30 | 86.30 | 86.30 | 86.30 | 86.30 | 0.12% | - |
| Nov 26, 2025 | 86.20 | 86.20 | 86.20 | 86.20 | 86.20 | 0.12% | - |
| Nov 25, 2025 | 84.80 | 86.10 | 84.80 | 86.10 | 86.10 | 2.01% | 50 |
| Nov 24, 2025 | 84.40 | 84.40 | 84.40 | 84.40 | 84.40 | 0.24% | - |
| Nov 21, 2025 | 83.00 | 84.20 | 83.00 | 84.20 | 84.20 | 1.20% | 100 |
| Nov 20, 2025 | 83.20 | 83.20 | 83.20 | 83.20 | 83.20 | 0.85% | - |
| Nov 19, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - | - |
| Nov 18, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | -2.14% | - |
| Nov 17, 2025 | 84.30 | 84.30 | 84.30 | 84.30 | 84.30 | -0.94% | - |
| Nov 14, 2025 | 85.20 | 85.20 | 85.10 | 85.10 | 85.10 | -1.50% | 19 |
| Nov 13, 2025 | 85.50 | 86.40 | 85.50 | 86.40 | 86.40 | -0.69% | 22 |
| Nov 12, 2025 | 84.30 | 87.00 | 84.30 | 87.00 | 87.00 | 3.94% | 49 |
| Nov 11, 2025 | 83.70 | 83.70 | 83.70 | 83.70 | 83.70 | 1.09% | - |
| Nov 10, 2025 | 82.80 | 82.80 | 82.80 | 82.80 | 82.80 | 0.36% | - |
| Nov 7, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - | 80 |
| Nov 6, 2025 | 83.00 | 83.00 | 82.50 | 82.50 | 82.50 | -0.72% | 15 |
| Nov 5, 2025 | 83.10 | 83.10 | 83.10 | 83.10 | 83.10 | -3.37% | - |
| Nov 4, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | - | 14 |
| Nov 3, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | -1.15% | - |
| Oct 31, 2025 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | 0.81% | 24 |
| Oct 30, 2025 | 86.40 | 86.40 | 86.30 | 86.30 | 86.30 | -1.48% | - |
| Oct 29, 2025 | 87.60 | 87.60 | 87.60 | 87.60 | 87.60 | -0.45% | 15 |
| Oct 28, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | -0.56% | 15 |
| Oct 27, 2025 | 89.10 | 89.10 | 88.50 | 88.50 | 88.50 | -0.34% | - |
| Oct 24, 2025 | 88.80 | 88.80 | 88.80 | 88.80 | 88.80 | -0.22% | - |
| Oct 23, 2025 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | 0.79% | - |
| Oct 22, 2025 | 88.30 | 88.30 | 88.30 | 88.30 | 88.30 | 0.11% | - |
| 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% | - |
| 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 |