Delfingen Société Anonyme (FRA:HBS)
Germany · Delayed Price · Currency is EUR 31.10
-0.10 (-0.32%)
Last updated: Jun 10, 2026, 8:05 AM CET
FRA:HBS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2026 | 29.90 | 31.20 | 29.90 | 31.20 | 31.20 | 2.97% | 300 |
| Jun 8, 2026 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | 2.36% | - |
| Jun 5, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 0.68% | - |
| Jun 4, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -2.00% | - |
| Jun 3, 2026 | 29.00 | 30.00 | 29.00 | 30.00 | 30.00 | 1.01% | 296 |
| Jun 2, 2026 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | 2.41% | - |
| Jun 1, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| May 29, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -1.02% | - |
| May 28, 2026 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | 1.38% | - |
| May 27, 2026 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | -0.34% | - |
| May 26, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 0.35% | - |
| May 25, 2026 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | 2.12% | - |
| May 22, 2026 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | 1.07% | - |
| May 21, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -0.36% | - |
| May 20, 2026 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | 1.08% | - |
| May 19, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -3.47% | 30 |
| May 18, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - | 30 |
| May 15, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -1.03% | - |
| May 14, 2026 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | -0.68% | - |
| May 13, 2026 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | -0.68% | - |
| May 12, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 0.68% | - |
| May 11, 2026 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | - | - |
| May 8, 2026 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | -1.35% | - |
| May 7, 2026 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | 1.71% | - |
| May 6, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 0.34% | - |
| May 5, 2026 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | -1.02% | - |
| May 4, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 1.03% | - |
| Apr 30, 2026 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | -0.68% | - |
| Apr 29, 2026 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | - | - |
| Apr 28, 2026 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | -0.34% | - |
| Apr 27, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -1.67% | - |
| Apr 24, 2026 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | 1.01% | - |
| Apr 23, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -1.00% | - |
| Apr 22, 2026 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | 1.01% | - |
| Apr 21, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -1.00% | - |
| Apr 20, 2026 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - | - |
| Apr 17, 2026 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | 1.70% | - |
| Apr 16, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - | - |
| Apr 15, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -2.00% | - |
| Apr 14, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.67% | - |
| Apr 13, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -1.32% | - |
| Apr 10, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -0.66% | - |
| Apr 9, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 1.00% | - |
| Apr 8, 2026 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | 3.44% | - |
| Apr 7, 2026 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | 3.56% | - |
| Apr 2, 2026 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | -2.09% | - |
| Apr 1, 2026 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | 15.73% | - |
| Mar 31, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -0.80% | - |
| Mar 30, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Mar 27, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |