Delfingen Société Anonyme (FRA:HBS)
Germany · Delayed Price · Currency is EUR 29.10
0.00 (0.00%)
At close: Jul 24, 2026
FRA:HBS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | - | - |
| Jul 23, 2026 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | -0.68% | - |
| Jul 22, 2026 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | - | - |
| Jul 21, 2026 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | -0.34% | - |
| Jul 20, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - | - |
| Jul 17, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - | - |
| Jul 16, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - | - |
| Jul 15, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 0.34% | - |
| Jul 14, 2026 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | -0.68% | - |
| Jul 13, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 0.68% | - |
| Jul 10, 2026 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | -0.68% | - |
| Jul 9, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 0.68% | - |
| Jul 8, 2026 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | -2.33% | - |
| Jul 7, 2026 | 29.80 | 30.00 | 29.80 | 30.00 | 30.00 | 1.35% | 205 |
| Jul 6, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -0.34% | - |
| Jul 3, 2026 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | 2.87% | - |
| Jul 2, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 28.87 | 0.66% | - |
| Jul 1, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 28.68 | -1.94% | - |
| Jun 30, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 29.25 | -2.82% | - |
| Jun 29, 2026 | 31.90 | 31.90 | 31.90 | 31.90 | 30.10 | - | - |
| Jun 26, 2026 | 31.90 | 31.90 | 31.90 | 31.90 | 30.10 | -0.93% | - |
| Jun 25, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 30.38 | 0.31% | - |
| Jun 24, 2026 | 32.10 | 32.10 | 32.10 | 32.10 | 30.29 | 0.63% | - |
| Jun 23, 2026 | 31.90 | 31.90 | 31.90 | 31.90 | 30.10 | 3.91% | - |
| Jun 22, 2026 | 30.70 | 30.70 | 30.70 | 30.70 | 28.96 | 0.33% | - |
| Jun 19, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 28.87 | -3.77% | - |
| Jun 18, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 30.00 | - | - |
| Jun 17, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 30.00 | 0.32% | - |
| Jun 16, 2026 | 31.70 | 31.70 | 31.70 | 31.70 | 29.91 | - | - |
| Jun 15, 2026 | 31.70 | 31.70 | 31.70 | 31.70 | 29.91 | 0.63% | - |
| Jun 12, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | 29.72 | 0.96% | - |
| Jun 11, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 29.44 | 0.32% | - |
| Jun 10, 2026 | 31.10 | 31.10 | 31.10 | 31.10 | 29.34 | -0.32% | - |
| Jun 9, 2026 | 29.90 | 31.20 | 29.90 | 31.20 | 29.44 | 2.97% | 300 |
| Jun 8, 2026 | 30.30 | 30.30 | 30.30 | 30.30 | 28.59 | 2.36% | - |
| Jun 5, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 27.93 | 0.68% | - |
| Jun 4, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 27.74 | -2.00% | - |
| Jun 3, 2026 | 29.00 | 30.00 | 29.00 | 30.00 | 28.30 | 1.01% | 296 |
| Jun 2, 2026 | 29.70 | 29.70 | 29.70 | 29.70 | 28.02 | 2.41% | - |
| Jun 1, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 27.36 | - | - |
| May 29, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 27.36 | -1.02% | - |
| May 28, 2026 | 29.30 | 29.30 | 29.30 | 29.30 | 27.64 | 1.38% | - |
| May 27, 2026 | 28.90 | 28.90 | 28.90 | 28.90 | 27.27 | -0.34% | - |
| May 26, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 27.36 | 0.35% | - |
| May 25, 2026 | 28.90 | 28.90 | 28.90 | 28.90 | 27.27 | 2.12% | - |
| May 22, 2026 | 28.30 | 28.30 | 28.30 | 28.30 | 26.70 | 1.07% | - |
| May 21, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 26.42 | -0.36% | - |
| May 20, 2026 | 28.10 | 28.10 | 28.10 | 28.10 | 26.51 | 1.08% | - |
| May 19, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 26.23 | -3.47% | - |
| May 18, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 27.17 | - | 30 |