HORNBACH Holding AG & Co. KGaA (FRA:HBH)
Germany · Delayed Price · Currency is EUR 77.30
-1.60 (-2.03%)
At close: Jun 3, 2026
FRA:HBH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 77.30 | 77.30 | 77.30 | 77.30 | - | -2.03% | - |
| Jun 2, 2026 | 78.70 | 78.90 | 78.10 | 78.90 | 78.90 | -1.62% | 63 |
| Jun 1, 2026 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | -1.47% | - |
| May 29, 2026 | 81.40 | 81.40 | 81.40 | 81.40 | 81.40 | 3.43% | 50 |
| May 28, 2026 | 78.70 | 78.70 | 78.70 | 78.70 | 78.70 | 0.13% | - |
| May 27, 2026 | 78.60 | 78.60 | 78.60 | 78.60 | 78.60 | -0.25% | - |
| May 26, 2026 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | 2.07% | - |
| May 25, 2026 | 77.20 | 77.20 | 77.20 | 77.20 | 77.20 | -2.53% | - |
| May 22, 2026 | 79.10 | 79.20 | 79.10 | 79.20 | 79.20 | 0.51% | 15 |
| May 21, 2026 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | -0.63% | - |
| May 20, 2026 | 78.60 | 80.50 | 78.60 | 79.30 | 79.30 | 4.48% | 65 |
| May 19, 2026 | 75.90 | 75.90 | 75.90 | 75.90 | 75.90 | -2.94% | 10 |
| May 18, 2026 | 77.40 | 78.20 | 77.40 | 78.20 | 78.20 | -1.88% | 10 |
| May 15, 2026 | 77.40 | 79.70 | 77.40 | 79.70 | 79.70 | 2.57% | 10 |
| May 14, 2026 | 77.70 | 77.70 | 77.70 | 77.70 | 77.70 | -1.15% | - |
| May 13, 2026 | 77.00 | 78.60 | 77.00 | 78.60 | 78.60 | 0.64% | 6 |
| May 12, 2026 | 78.10 | 78.10 | 78.10 | 78.10 | 78.10 | -0.76% | - |
| May 11, 2026 | 78.70 | 78.70 | 78.70 | 78.70 | 78.70 | -0.38% | - |
| May 8, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -1.37% | - |
| May 7, 2026 | 80.10 | 80.10 | 80.10 | 80.10 | 80.10 | 1.91% | - |
| May 6, 2026 | 78.60 | 78.60 | 78.60 | 78.60 | 78.60 | 0.26% | - |
| May 5, 2026 | 78.40 | 78.40 | 78.40 | 78.40 | 78.40 | -2.49% | - |
| May 4, 2026 | 80.40 | 80.40 | 80.40 | 80.40 | 80.40 | 1.39% | - |
| Apr 30, 2026 | 79.30 | 79.30 | 79.30 | 79.30 | 79.30 | -1.61% | - |
| Apr 29, 2026 | 80.60 | 80.60 | 80.60 | 80.60 | 80.60 | 0.25% | - |
| Apr 28, 2026 | 80.40 | 80.40 | 80.40 | 80.40 | 80.40 | -0.12% | - |
| Apr 27, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | 0.25% | 1 |
| Apr 24, 2026 | 80.30 | 80.30 | 80.30 | 80.30 | 80.30 | - | - |
| Apr 23, 2026 | 80.30 | 80.30 | 80.30 | 80.30 | 80.30 | -1.71% | - |
| Apr 22, 2026 | 81.70 | 81.70 | 81.70 | 81.70 | 81.70 | -0.12% | - |
| Apr 21, 2026 | 81.80 | 81.80 | 81.80 | 81.80 | 81.80 | -0.85% | - |
| Apr 20, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | 0.73% | - |
| Apr 17, 2026 | 81.90 | 81.90 | 81.90 | 81.90 | 81.90 | 0.37% | - |
| Apr 16, 2026 | 81.60 | 81.60 | 81.60 | 81.60 | 81.60 | -2.16% | - |
| Apr 15, 2026 | 82.20 | 83.40 | 82.20 | 83.40 | 83.40 | 2.33% | 40 |
| Apr 14, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | -1.21% | - |
| Apr 13, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | 1.35% | - |
| Apr 10, 2026 | 81.40 | 81.40 | 81.40 | 81.40 | 81.40 | -1.69% | - |
| Apr 9, 2026 | 82.80 | 82.80 | 82.80 | 82.80 | 82.80 | 3.37% | - |
| Apr 8, 2026 | 80.10 | 80.10 | 80.10 | 80.10 | 80.10 | -1.11% | 28 |
| Apr 7, 2026 | 81.10 | 81.10 | 81.00 | 81.00 | 81.00 | 3.05% | 16 |
| Apr 2, 2026 | 78.60 | 78.60 | 78.60 | 78.60 | 78.60 | -2.24% | - |
| Apr 1, 2026 | 80.40 | 80.40 | 80.40 | 80.40 | 80.40 | 3.88% | - |
| Mar 31, 2026 | 77.40 | 77.40 | 77.40 | 77.40 | 77.40 | 0.39% | - |
| Mar 30, 2026 | 77.10 | 77.10 | 77.10 | 77.10 | 77.10 | -2.53% | - |
| 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 |