HORNBACH Holding AG & Co. KGaA (FRA:HBH)
Germany · Delayed Price · Currency is EUR 78.40
-0.60 (-0.76%)
Last updated: Jul 21, 2026, 8:00 AM CET
FRA:HBH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 78.40 | 78.40 | 78.40 | 78.40 | - | -0.76% | 15 |
| Jul 20, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 0.25% | - |
| Jul 17, 2026 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | 1.16% | - |
| Jul 16, 2026 | 77.90 | 77.90 | 77.90 | 77.90 | 77.90 | 2.91% | - |
| Jul 15, 2026 | 75.70 | 75.70 | 75.70 | 75.70 | 75.70 | 0.40% | - |
| Jul 14, 2026 | 75.40 | 75.40 | 75.40 | 75.40 | 75.40 | -1.31% | - |
| Jul 13, 2026 | 76.40 | 76.40 | 76.40 | 76.40 | 76.40 | 1.06% | - |
| Jul 10, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 75.60 | -0.38% | - |
| Jul 9, 2026 | 78.30 | 78.30 | 78.30 | 78.30 | 75.89 | -3.21% | - |
| Jul 8, 2026 | 80.90 | 80.90 | 80.90 | 80.90 | 78.41 | -0.61% | - |
| Jul 7, 2026 | 80.20 | 81.40 | 80.20 | 81.40 | 78.90 | 0.62% | 10 |
| Jul 6, 2026 | 82.30 | 82.30 | 80.90 | 80.90 | 78.41 | 1.38% | 300 |
| Jul 3, 2026 | 79.80 | 79.80 | 79.80 | 79.80 | 77.34 | 1.92% | - |
| Jul 2, 2026 | 78.30 | 78.30 | 78.30 | 78.30 | 75.89 | 0.51% | - |
| Jul 1, 2026 | 77.90 | 77.90 | 77.90 | 77.90 | 75.50 | - | - |
| Jun 30, 2026 | 77.90 | 77.90 | 77.90 | 77.90 | 75.50 | -0.76% | - |
| Jun 29, 2026 | 77.80 | 78.50 | 77.80 | 78.50 | 76.08 | 0.77% | 5 |
| Jun 26, 2026 | 77.90 | 77.90 | 77.90 | 77.90 | 75.50 | - | - |
| Jun 25, 2026 | 77.90 | 77.90 | 77.90 | 77.90 | 75.50 | 0.78% | - |
| Jun 24, 2026 | 77.30 | 77.30 | 77.30 | 77.30 | 74.92 | -0.26% | - |
| Jun 23, 2026 | 79.60 | 79.70 | 77.50 | 77.50 | 75.12 | -1.90% | 204 |
| Jun 22, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 76.57 | -0.25% | - |
| Jun 19, 2026 | 76.40 | 79.20 | 76.40 | 79.20 | 76.76 | 2.33% | 100 |
| Jun 18, 2026 | 76.60 | 77.40 | 76.60 | 77.40 | 75.02 | 0.91% | 95 |
| Jun 17, 2026 | 76.70 | 76.70 | 76.70 | 76.70 | 74.34 | -1.92% | - |
| Jun 16, 2026 | 78.20 | 78.20 | 78.20 | 78.20 | 75.79 | -0.89% | - |
| Jun 15, 2026 | 78.90 | 78.90 | 78.90 | 78.90 | 76.47 | 1.28% | - |
| Jun 12, 2026 | 77.90 | 77.90 | 77.90 | 77.90 | 75.50 | 0.52% | - |
| Jun 11, 2026 | 76.20 | 77.50 | 76.20 | 77.50 | 75.12 | 2.24% | 12 |
| Jun 10, 2026 | 75.80 | 75.80 | 75.80 | 75.80 | 73.47 | 0.66% | - |
| Jun 9, 2026 | 75.30 | 75.30 | 75.30 | 75.30 | 72.98 | -0.40% | - |
| Jun 8, 2026 | 75.60 | 75.60 | 75.60 | 75.60 | 73.27 | -1.82% | - |
| Jun 5, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 74.63 | - | 64 |
| Jun 4, 2026 | 76.00 | 77.00 | 76.00 | 77.00 | 74.63 | -0.39% | 50 |
| Jun 3, 2026 | 77.30 | 77.30 | 77.30 | 77.30 | 74.92 | -2.03% | - |
| Jun 2, 2026 | 78.70 | 78.90 | 78.10 | 78.90 | 76.47 | -1.62% | 63 |
| Jun 1, 2026 | 80.20 | 80.20 | 80.20 | 80.20 | 77.73 | -1.47% | - |
| May 29, 2026 | 81.40 | 81.40 | 81.40 | 81.40 | 78.90 | 3.43% | 50 |
| May 28, 2026 | 78.70 | 78.70 | 78.70 | 78.70 | 76.28 | 0.13% | - |
| May 27, 2026 | 78.60 | 78.60 | 78.60 | 78.60 | 76.18 | -0.25% | - |
| May 26, 2026 | 78.80 | 78.80 | 78.80 | 78.80 | 76.38 | 2.07% | - |
| May 25, 2026 | 77.20 | 77.20 | 77.20 | 77.20 | 74.82 | -2.53% | - |
| May 22, 2026 | 79.10 | 79.20 | 79.10 | 79.20 | 76.76 | 0.51% | 15 |
| May 21, 2026 | 78.80 | 78.80 | 78.80 | 78.80 | 76.38 | -0.63% | - |
| May 20, 2026 | 78.60 | 80.50 | 78.60 | 79.30 | 76.86 | 4.48% | 65 |
| May 19, 2026 | 75.90 | 75.90 | 75.90 | 75.90 | 73.56 | -2.94% | - |
| May 18, 2026 | 77.40 | 78.20 | 77.40 | 78.20 | 75.79 | -1.88% | 10 |
| May 15, 2026 | 77.40 | 79.70 | 77.40 | 79.70 | 77.25 | 2.57% | 10 |
| May 14, 2026 | 77.70 | 77.70 | 77.70 | 77.70 | 75.31 | -1.15% | - |
| May 13, 2026 | 77.00 | 78.60 | 77.00 | 78.60 | 76.18 | 0.64% | 6 |