Delfingen Société Anonyme (FRA:HBS)
Germany · Delayed Price · Currency is EUR 29.90
-0.40 (-1.32%)
Last updated: Oct 23, 2026, 8:07 AM CEST
FRA:HBS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | -1.32% | 50 |
| Oct 22, 2026 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | -1.30% | 50 |
| Oct 21, 2026 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | 1.32% | - |
| Oct 20, 2026 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | -1.94% | - |
| Oct 19, 2026 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | 0.32% | - |
| Oct 16, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -0.65% | - |
| Oct 15, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 0.32% | - |
| Oct 14, 2026 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | -2.22% | - |
| Oct 13, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -0.63% | - |
| Oct 12, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 0.95% | - |
| Oct 9, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 1.94% | - |
| Oct 8, 2026 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | - | - |
| Oct 7, 2026 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | -0.96% | - |
| Oct 6, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 1.30% | - |
| Oct 5, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -1.60% | - |
| Oct 2, 2026 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | -3.69% | - |
| Oct 1, 2026 | 31.40 | 32.50 | 31.40 | 32.50 | 32.50 | 0.62% | 50 |
| Sep 30, 2026 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | - | - |
| Sep 29, 2026 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | 0.94% | - |
| Sep 28, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -1.84% | - |
| Sep 25, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 0.62% | - |
| Sep 24, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 0.31% | - |
| Sep 23, 2026 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | - | - |
| Sep 22, 2026 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | -1.82% | - |
| Sep 21, 2026 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | - | - |
| Sep 18, 2026 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | 0.61% | - |
| Sep 17, 2026 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | 3.48% | - |
| Sep 16, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 4.29% | - |
| Sep 15, 2026 | 29.20 | 30.30 | 29.20 | 30.30 | 30.30 | 4.12% | 50 |
| Sep 14, 2026 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | - | - |
| Sep 11, 2026 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | -1.02% | - |
| Sep 10, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -1.67% | - |
| Sep 9, 2026 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | 0.34% | - |
| Sep 8, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 2.41% | - |
| Sep 7, 2026 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | - | - |
| Sep 4, 2026 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | -0.34% | - |
| Sep 3, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 0.69% | - |
| Sep 2, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -0.34% | - |
| Sep 1, 2026 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | 0.34% | - |
| Aug 31, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Aug 28, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -0.34% | - |
| Aug 27, 2026 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | -0.34% | - |
| 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% | - |