HORNBACH Holding AG & Co. KGaA (FRA:HBH)
Germany · Delayed Price · Currency is EUR 80.50
+0.40 (0.50%)
Last updated: Aug 26, 2026, 8:07 AM CET
FRA:HBH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | - | 0.50% | - |
| Aug 25, 2026 | 80.10 | 80.10 | 80.10 | 80.10 | 80.10 | 0.25% | - |
| Aug 24, 2026 | 79.90 | 79.90 | 79.90 | 79.90 | 79.90 | -0.87% | - |
| Aug 21, 2026 | 80.20 | 80.60 | 80.20 | 80.60 | 80.60 | 0.75% | 9 |
| Aug 20, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | - |
| Aug 19, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -0.50% | - |
| Aug 18, 2026 | 79.50 | 80.40 | 79.50 | 80.40 | 80.40 | -2.07% | 8 |
| Aug 17, 2026 | 82.10 | 82.10 | 82.10 | 82.10 | 82.10 | -0.73% | - |
| Aug 14, 2026 | 82.70 | 82.70 | 82.70 | 82.70 | 82.70 | 1.22% | - |
| Aug 13, 2026 | 81.70 | 81.70 | 81.70 | 81.70 | 81.70 | -2.51% | - |
| Aug 12, 2026 | 83.80 | 83.80 | 83.80 | 83.80 | 83.80 | 0.12% | - |
| Aug 11, 2026 | 83.70 | 83.70 | 83.70 | 83.70 | 83.70 | -1.53% | - |
| Aug 10, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 1.43% | - |
| Aug 7, 2026 | 83.80 | 83.80 | 83.80 | 83.80 | 83.80 | 0.12% | - |
| Aug 6, 2026 | 83.70 | 83.70 | 83.70 | 83.70 | 83.70 | 0.24% | - |
| Aug 5, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | -1.07% | - |
| Aug 4, 2026 | 84.40 | 84.40 | 84.40 | 84.40 | 84.40 | -0.82% | - |
| Aug 3, 2026 | 83.10 | 85.10 | 83.10 | 85.10 | 85.10 | 0.83% | 85 |
| Jul 31, 2026 | 84.40 | 84.40 | 84.40 | 84.40 | 84.40 | 0.96% | - |
| Jul 30, 2026 | 83.60 | 83.60 | 83.60 | 83.60 | 83.60 | 1.46% | - |
| Jul 29, 2026 | 82.40 | 82.40 | 82.40 | 82.40 | 82.40 | 2.36% | - |
| Jul 28, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | 0.50% | - |
| Jul 27, 2026 | 80.10 | 80.10 | 80.10 | 80.10 | 80.10 | 2.69% | - |
| Jul 24, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | -3.23% | - |
| Jul 23, 2026 | 79.30 | 80.60 | 79.30 | 80.60 | 80.60 | 1.64% | 30 |
| Jul 22, 2026 | 79.30 | 79.30 | 79.30 | 79.30 | 79.30 | 1.15% | - |
| Jul 21, 2026 | 78.40 | 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 |