Breville Group Limited (FRA:HDE)
Germany · Delayed Price · Currency is EUR 18.30
+0.20 (1.10%)
Last updated: Apr 24, 2026, 8:03 AM CET
FRA:HDE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | - | 2.26% | - |
| Apr 22, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 1.14% | - |
| Apr 21, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 0.57% | - |
| Apr 20, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 2.96% | - |
| Apr 17, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 2.42% | - |
| Apr 16, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 1.23% | - |
| Apr 15, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -0.61% | - |
| Apr 14, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | - |
| Apr 13, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -1.20% | - |
| Apr 10, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -0.60% | - |
| Apr 9, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -1.76% | - |
| Apr 8, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 5.59% | - |
| Apr 7, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 3.21% | - |
| Apr 2, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -3.11% | - |
| Apr 1, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 3.87% | - |
| Mar 31, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 2.65% | - |
| Mar 30, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -1.95% | - |
| Mar 27, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -1.28% | - |
| Mar 26, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -1.89% | - |
| Mar 25, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 3.92% | - |
| Mar 24, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - | - |
| Mar 23, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -2.55% | - |
| Mar 20, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -3.68% | - |
| Mar 19, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -3.55% | - |
| Mar 18, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 3.68% | - |
| Mar 17, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -2.40% | - |
| Mar 16, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 1.21% | - |
| Mar 13, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Mar 12, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -4.07% | - |
| Mar 11, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -1.15% | - |
| Mar 10, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.28 | 1.75% | - |
| Mar 9, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 16.99 | -2.29% | - |
| Mar 6, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.38 | 1.16% | - |
| Mar 5, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.18 | 0.58% | - |
| Mar 4, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.08 | -3.91% | - |
| Mar 3, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.78 | -3.24% | - |
| Mar 2, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.38 | -1.60% | - |
| Feb 27, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.67 | -0.53% | - |
| Feb 26, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.77 | 5.00% | - |
| Feb 25, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 17.88 | -0.55% | - |
| Feb 24, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 17.98 | -2.16% | - |
| Feb 23, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.38 | -3.65% | - |
| Feb 20, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.07 | 1.05% | - |
| Feb 19, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 18.87 | 0.53% | - |
| Feb 18, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.77 | 2.72% | - |
| Feb 17, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.28 | -2.65% | - |
| Feb 16, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.77 | 1.07% | - |
| Feb 13, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.57 | -6.03% | - |
| Feb 12, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.77 | 2.05% | - |
| Feb 11, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.37 | 2.09% | - |