HORNBACH Holding AG & Co. KGaA (FRA:HBH)
Germany · Delayed Price · Currency is EUR 79.10
+0.30 (0.38%)
At close: Mar 27, 2026
FRA:HBH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 79.10 | 79.10 | 79.10 | 79.10 | 79.10 | 0.38% | - |
| Mar 26, 2026 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | -2.60% | - |
| Mar 25, 2026 | 79.30 | 80.90 | 79.30 | 80.90 | 80.90 | 2.66% | 25 |
| Mar 24, 2026 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | -1.50% | - |
| Mar 23, 2026 | 78.00 | 80.00 | 73.00 | 80.00 | 80.00 | 0.76% | 177 |
| Mar 20, 2026 | 79.40 | 79.40 | 79.40 | 79.40 | 79.40 | -1.24% | - |
| Mar 19, 2026 | 80.40 | 80.40 | 80.40 | 80.40 | 80.40 | -2.19% | - |
| Mar 18, 2026 | 82.20 | 82.20 | 82.20 | 82.20 | 82.20 | 2.62% | - |
| Mar 17, 2026 | 80.10 | 80.10 | 80.10 | 80.10 | 80.10 | - | - |
| Mar 16, 2026 | 80.90 | 81.90 | 80.10 | 80.10 | 80.10 | 0.38% | 580 |
| Mar 13, 2026 | 79.80 | 79.80 | 79.80 | 79.80 | 79.80 | - | - |
| Mar 12, 2026 | 79.80 | 79.80 | 79.80 | 79.80 | 79.80 | -0.99% | - |
| Mar 11, 2026 | 80.60 | 80.60 | 80.60 | 80.60 | 80.60 | -1.59% | - |
| Mar 10, 2026 | 80.10 | 81.90 | 80.10 | 81.90 | 81.90 | 1.49% | 20 |
| Mar 9, 2026 | 79.70 | 80.70 | 79.70 | 80.70 | 80.70 | -0.49% | 3 |
| Mar 6, 2026 | 81.10 | 81.10 | 81.10 | 81.10 | 81.10 | - | - |
| Mar 5, 2026 | 81.10 | 81.10 | 81.10 | 81.10 | 81.10 | 0.50% | - |
| Mar 4, 2026 | 80.70 | 80.70 | 80.70 | 80.70 | 80.70 | -4.04% | - |
| Mar 3, 2026 | 84.10 | 84.10 | 84.10 | 84.10 | 84.10 | -0.12% | 1 |
| Mar 2, 2026 | 84.20 | 84.20 | 84.20 | 84.20 | 84.20 | -2.09% | 15 |
| Feb 27, 2026 | 84.30 | 86.00 | 84.30 | 86.00 | 86.00 | 1.53% | 70 |
| Feb 26, 2026 | 83.20 | 84.70 | 83.20 | 84.70 | 84.70 | 0.95% | 25 |
| Feb 25, 2026 | 83.90 | 83.90 | 83.90 | 83.90 | 83.90 | -1.18% | - |
| Feb 24, 2026 | 84.90 | 84.90 | 84.90 | 84.90 | 84.90 | -0.24% | 4 |
| Feb 23, 2026 | 83.30 | 85.10 | 83.30 | 85.10 | 85.10 | - | 15 |
| 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% | - |