Delfingen Société Anonyme (FRA:HBS)
Germany · Delayed Price · Currency is EUR 29.90
+0.30 (1.01%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:HBS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Mar 26, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -0.40% | - |
| Mar 25, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | -2.33% | - |
| Mar 24, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | -0.39% | - |
| Mar 23, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -1.53% | - |
| Mar 20, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 0.38% | - |
| Mar 19, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | 2.35% | - |
| Mar 18, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 0.79% | - |
| Mar 17, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - | - |
| Mar 16, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | -3.07% | - |
| Mar 13, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | -2.97% | - |
| Mar 12, 2026 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | -6.60% | - |
| Mar 11, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 15.66% | - |
| Mar 10, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | -1.58% | - |
| Mar 9, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | -2.32% | - |
| Mar 6, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | -2.26% | - |
| Mar 5, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 5.58% | - |
| Mar 4, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | -6.34% | - |
| Mar 3, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -4.96% | - |
| Mar 2, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -0.35% | - |
| Feb 27, 2026 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | -3.08% | - |
| Feb 26, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -4.26% | - |
| Feb 25, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | -0.33% | - |
| Feb 24, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 0.33% | - |
| Feb 23, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | -1.29% | - |
| Feb 20, 2026 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | -0.64% | - |
| Feb 19, 2026 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | 1.63% | - |
| Feb 18, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -3.47% | - |
| Feb 17, 2026 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | -3.06% | - |
| Feb 16, 2026 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | -0.91% | - |
| Feb 13, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -1.20% | - |
| Feb 12, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 0.30% | - |
| Feb 11, 2026 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | -3.76% | - |