HORNBACH Holding AG & Co. KGaA (FRA:HBH)
Germany · Delayed Price · Currency is EUR 89.00
+2.20 (2.53%)
Last updated: Oct 23, 2026, 9:00 PM CEST
FRA:HBH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 87.00 | 89.00 | 87.00 | 89.00 | 89.00 | 2.53% | 24 |
| Oct 22, 2026 | 86.80 | 86.80 | 86.80 | 86.80 | 86.80 | 0.12% | - |
| Oct 21, 2026 | 86.70 | 86.70 | 86.70 | 86.70 | 86.70 | - | - |
| Oct 20, 2026 | 86.10 | 86.70 | 86.10 | 86.70 | 86.70 | 1.76% | - |
| Oct 19, 2026 | 85.20 | 85.20 | 85.20 | 85.20 | 85.20 | -0.12% | - |
| Oct 16, 2026 | 85.30 | 85.30 | 85.30 | 85.30 | 85.30 | 0.59% | 10 |
| Oct 15, 2026 | 83.10 | 85.50 | 83.10 | 84.80 | 84.80 | 3.92% | 51 |
| Oct 14, 2026 | 81.60 | 81.60 | 81.60 | 81.60 | 81.60 | -1.45% | - |
| Oct 13, 2026 | 81.10 | 82.80 | 81.10 | 82.80 | 82.80 | -0.36% | 40 |
| Oct 12, 2026 | 83.10 | 83.10 | 83.10 | 83.10 | 83.10 | - | - |
| Oct 9, 2026 | 83.10 | 83.10 | 83.10 | 83.10 | 83.10 | -1.66% | - |
| Oct 8, 2026 | 82.20 | 84.50 | 82.20 | 84.50 | 84.50 | 2.67% | 12 |
| Oct 7, 2026 | 82.80 | 82.80 | 82.30 | 82.30 | 82.30 | - | - |
| Oct 6, 2026 | 82.30 | 82.30 | 82.30 | 82.30 | 82.30 | -0.96% | - |
| Oct 5, 2026 | 83.10 | 83.10 | 83.10 | 83.10 | 83.10 | 0.12% | - |
| Oct 2, 2026 | 82.90 | 83.00 | 82.90 | 83.00 | 83.00 | 0.24% | - |
| Oct 1, 2026 | 85.20 | 85.20 | 82.80 | 82.80 | 82.80 | -3.83% | - |
| Sep 30, 2026 | 86.10 | 86.10 | 86.10 | 86.10 | 86.10 | 4.49% | - |
| Sep 29, 2026 | 82.40 | 82.40 | 82.40 | 82.40 | 82.40 | -0.24% | - |
| Sep 28, 2026 | 82.00 | 83.40 | 82.00 | 82.60 | 82.60 | 0.61% | 40 |
| Sep 25, 2026 | 82.10 | 82.10 | 82.10 | 82.10 | 82.10 | -2.96% | - |
| Sep 24, 2026 | 84.60 | 84.60 | 84.60 | 84.60 | 84.60 | -1.51% | - |
| Sep 23, 2026 | 85.50 | 85.90 | 84.60 | 85.90 | 85.90 | 0.94% | 40 |
| Sep 22, 2026 | 82.40 | 85.30 | 82.40 | 85.10 | 85.10 | 4.42% | 100 |
| Sep 21, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | -1.21% | - |
| 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% | - |