HORNBACH Holding AG & Co. KGaA (FRA:HBH)
Germany · Delayed Price · Currency is EUR 85.10
+2.20 (2.65%)
At close: Feb 20, 2026
FRA:HBH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 83.70 | 85.10 | 83.70 | 85.10 | 85.10 | 2.65% | 292 |
| Feb 19, 2026 | 82.90 | 82.90 | 82.90 | 82.90 | 82.90 | 0.36% | - |
| Feb 18, 2026 | 82.60 | 82.60 | 82.60 | 82.60 | 82.60 | 1.23% | - |
| Feb 17, 2026 | 81.60 | 81.60 | 81.60 | 81.60 | 81.60 | -1.45% | - |
| Feb 16, 2026 | 82.00 | 82.80 | 82.00 | 82.80 | 82.80 | 2.22% | 140 |
| Feb 13, 2026 | 81.40 | 81.40 | 81.00 | 81.00 | 81.00 | -2.99% | 6 |
| Feb 12, 2026 | 82.30 | 83.50 | 82.30 | 83.50 | 83.50 | 1.71% | 15 |
| Feb 11, 2026 | 82.20 | 82.20 | 82.10 | 82.10 | 82.10 | -0.85% | 12 |
| Feb 10, 2026 | 81.70 | 82.80 | 81.70 | 82.80 | 82.80 | 0.98% | 30 |
| Feb 9, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 0.86% | - |
| Feb 6, 2026 | 81.30 | 81.30 | 81.30 | 81.30 | 81.30 | 0.37% | - |
| Feb 5, 2026 | 81.50 | 81.50 | 81.00 | 81.00 | 81.00 | 1.00% | 71 |
| Feb 4, 2026 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | -2.08% | - |
| Feb 3, 2026 | 80.30 | 81.90 | 80.30 | 81.90 | 81.90 | 1.49% | 100 |
| Feb 2, 2026 | 79.60 | 80.70 | 79.60 | 80.70 | 80.70 | - | 45 |
| Jan 30, 2026 | 79.70 | 80.70 | 79.70 | 80.70 | 80.70 | -0.86% | 10 |
| Jan 29, 2026 | 81.40 | 81.40 | 81.40 | 81.40 | 81.40 | -1.09% | - |
| Jan 28, 2026 | 81.80 | 82.30 | 81.80 | 82.30 | 82.30 | - | 10 |
| Jan 27, 2026 | 81.10 | 82.30 | 81.10 | 82.30 | 82.30 | 0.37% | 10 |
| Jan 26, 2026 | 81.80 | 82.00 | 81.80 | 82.00 | 82.00 | 0.24% | 4 |
| Jan 23, 2026 | 82.00 | 82.00 | 81.80 | 81.80 | 81.80 | 1.11% | 30 |
| Jan 22, 2026 | 80.90 | 80.90 | 80.90 | 80.90 | 80.90 | 1.76% | - |
| Jan 21, 2026 | 79.30 | 79.50 | 79.30 | 79.50 | 79.50 | -0.87% | 12 |
| Jan 20, 2026 | 80.00 | 80.20 | 80.00 | 80.20 | 80.20 | -0.37% | 20 |
| Jan 19, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | -0.74% | - |
| Jan 16, 2026 | 81.10 | 81.10 | 81.10 | 81.10 | 81.10 | 1.12% | - |
| Jan 15, 2026 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | - | - |
| Jan 14, 2026 | 79.90 | 80.20 | 79.90 | 80.20 | 80.20 | -0.99% | 30 |
| Jan 13, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | -0.12% | 100 |
| Jan 12, 2026 | 81.00 | 81.10 | 81.00 | 81.10 | 81.10 | 1.12% | 15 |
| Jan 9, 2026 | 79.50 | 80.50 | 79.50 | 80.20 | 80.20 | -1.47% | 101 |
| Jan 8, 2026 | 80.70 | 81.40 | 79.80 | 81.40 | 81.40 | -0.25% | 198 |
| Jan 7, 2026 | 81.10 | 81.60 | 81.10 | 81.60 | 81.60 | 0.12% | 8 |
| Jan 6, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | 0.62% | - |
| Jan 5, 2026 | 81.60 | 81.70 | 81.00 | 81.00 | 81.00 | -1.82% | 131 |
| Jan 2, 2026 | 83.20 | 83.20 | 82.50 | 82.50 | 82.50 | -0.48% | 290 |
| Dec 30, 2025 | 82.90 | 82.90 | 82.90 | 82.90 | 82.90 | -0.72% | - |
| Dec 29, 2025 | 82.50 | 83.50 | 82.50 | 83.50 | 83.50 | -0.24% | 117 |
| Dec 23, 2025 | 83.50 | 83.70 | 83.50 | 83.70 | 83.70 | -0.12% | 214 |
| Dec 22, 2025 | 85.80 | 85.80 | 83.70 | 83.80 | 83.80 | -0.71% | 47 |
| 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 |