Delfingen Société Anonyme (FRA:HBS)
Germany · Delayed Price · Currency is EUR 36.10
-0.60 (-1.63%)
At close: Dec 19, 2025
Delfingen Société Anonyme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | -1.63% | - |
| Dec 18, 2025 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | - | - |
| Dec 17, 2025 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | -0.81% | - |
| Dec 16, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -2.12% | - |
| Dec 15, 2025 | 36.60 | 37.80 | 36.60 | 37.80 | 37.80 | 2.16% | 398 |
| Dec 12, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -0.80% | - |
| Dec 11, 2025 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | 0.27% | - |
| Dec 10, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | -0.27% | - |
| Dec 9, 2025 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | 1.08% | - |
| Dec 8, 2025 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | -4.16% | - |
| Dec 5, 2025 | 36.30 | 38.50 | 36.30 | 38.50 | 38.50 | 8.15% | 25 |
| Dec 4, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 0.56% | - |
| Dec 3, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 2.61% | - |
| Dec 2, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | 2.07% | - |
| Dec 1, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 5.30% | - |
| Nov 28, 2025 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | 0.31% | - |
| Nov 27, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 2.89% | - |
| Nov 26, 2025 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | 0.65% | - |
| Nov 25, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | 1.98% | - |
| Nov 24, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | 0.33% | - |
| Nov 21, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 1.34% | - |
| Nov 20, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -0.33% | - |
| Nov 19, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | -1.64% | - |
| Nov 18, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -3.49% | - |
| Nov 17, 2025 | 30.20 | 31.50 | 30.20 | 31.50 | 31.50 | - | 60 |
| Nov 14, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - | - |
| Nov 13, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | -0.94% | - |
| Nov 12, 2025 | 31.60 | 31.80 | 31.60 | 31.80 | 31.80 | 0.95% | 338 |
| Nov 11, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 0.32% | - |
| Nov 10, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -5.71% | - |
| Nov 7, 2025 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | -1.48% | - |
| Nov 6, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -0.88% | - |
| Nov 5, 2025 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | -2.85% | - |
| Nov 4, 2025 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | 2.93% | - |
| Nov 3, 2025 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | -0.87% | - |
| Oct 31, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -0.29% | - |
| Oct 30, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | -0.58% | - |
| Oct 29, 2025 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | 1.17% | - |
| Oct 28, 2025 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | 3.94% | - |
| Oct 27, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 0.61% | - |
| Oct 24, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | -0.30% | - |
| Oct 23, 2025 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | 0.92% | - |
| Oct 22, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 0.31% | - |
| Oct 21, 2025 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | 1.88% | - |
| Oct 20, 2025 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | -0.31% | - |
| Oct 17, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -0.31% | - |
| Oct 16, 2025 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | -2.73% | - |
| Oct 15, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -1.20% | - |
| Oct 14, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -0.60% | - |
| Oct 13, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | -1.47% | - |