Delfingen Société Anonyme (FRA:HBS)
Germany · Delayed Price · Currency is EUR 29.10
-0.10 (-0.34%)
Last updated: Aug 27, 2026, 8:06 AM CET
FRA:HBS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - | - |
| Aug 25, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 0.34% | - |
| Aug 24, 2026 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | - | - |
| Aug 21, 2026 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | -0.68% | - |
| Aug 20, 2026 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | -0.34% | - |
| Aug 19, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 0.34% | - |
| Aug 18, 2026 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | - | - |
| Aug 17, 2026 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | -0.34% | - |
| Aug 14, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -0.34% | - |
| Aug 13, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 0.68% | - |
| Aug 12, 2026 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | - | - |
| Aug 11, 2026 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | - | - |
| Aug 10, 2026 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | 0.69% | - |
| Aug 7, 2026 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | -0.68% | - |
| Aug 6, 2026 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | 0.34% | - |
| Aug 5, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -0.34% | - |
| Aug 4, 2026 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | 0.69% | - |
| Aug 3, 2026 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | - | - |
| Jul 31, 2026 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | 0.34% | - |
| Jul 30, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -0.34% | - |
| Jul 29, 2026 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | -0.34% | - |
| Jul 28, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 0.69% | - |
| Jul 27, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -0.34% | - |
| 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 | - | - |