HORNBACH Holding AG & Co. KGaA (FRA:HBH)
Germany · Delayed Price · Currency is EUR 82.50
-1.10 (-1.32%)
At close: Sep 18, 2026
FRA:HBH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | -1.32% | - |
| Sep 17, 2026 | 83.60 | 83.60 | 83.60 | 83.60 | 83.60 | 2.83% | - |
| Sep 16, 2026 | 81.30 | 81.30 | 81.30 | 81.30 | 81.30 | -3.10% | - |
| Sep 15, 2026 | 81.60 | 83.90 | 81.60 | 83.90 | 83.90 | 0.96% | 30 |
| Sep 14, 2026 | 83.10 | 83.10 | 83.10 | 83.10 | 83.10 | -0.36% | - |
| Sep 11, 2026 | 83.40 | 83.40 | 83.40 | 83.40 | 83.40 | -0.95% | - |
| Sep 10, 2026 | 84.20 | 84.20 | 84.20 | 84.20 | 84.20 | 0.24% | - |
| Sep 9, 2026 | 84.60 | 84.60 | 84.00 | 84.00 | 84.00 | -2.89% | - |
| Sep 8, 2026 | 84.50 | 86.50 | 84.50 | 86.50 | 86.50 | 7.19% | 2 |
| Sep 7, 2026 | 80.70 | 80.70 | 80.70 | 80.70 | 80.70 | 0.75% | - |
| Sep 4, 2026 | 80.10 | 80.10 | 80.10 | 80.10 | 80.10 | -0.25% | - |
| Sep 3, 2026 | 80.30 | 80.30 | 80.30 | 80.30 | 80.30 | -2.43% | - |
| Sep 2, 2026 | 82.30 | 82.30 | 82.30 | 82.30 | 82.30 | 0.61% | - |
| Sep 1, 2026 | 81.80 | 81.80 | 81.80 | 81.80 | 81.80 | 0.86% | - |
| Aug 31, 2026 | 81.10 | 81.10 | 81.10 | 81.10 | 81.10 | -2.29% | - |
| Aug 28, 2026 | 80.60 | 83.00 | 80.60 | 83.00 | 83.00 | 3.62% | 65 |
| Aug 27, 2026 | 81.30 | 81.30 | 80.10 | 80.10 | 80.10 | -0.50% | 35 |
| Aug 26, 2026 | 80.50 | 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% | - |