Breville Group Limited (FRA:HDE)
Germany · Delayed Price · Currency is EUR 18.10
-0.30 (-1.63%)
At close: Sep 18, 2026
FRA:HDE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -1.63% | - |
| Sep 17, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 0.55% | - |
| Sep 16, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -0.54% | - |
| Sep 15, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | - |
| Sep 14, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | - |
| Sep 11, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -3.16% | - |
| Sep 10, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 0.09% | - |
| Sep 9, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 18.98 | -0.52% | - |
| Sep 8, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.08 | -1.03% | - |
| Sep 7, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.28 | 1.57% | - |
| Sep 4, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 18.98 | 0.53% | - |
| Sep 3, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 18.88 | -2.06% | - |
| Sep 2, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.28 | -3.00% | - |
| Sep 1, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 19.88 | 2.56% | - |
| Aug 31, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.38 | 0.52% | - |
| Aug 28, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.28 | -2.51% | - |
| Aug 27, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.78 | -0.50% | - |
| Aug 26, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 19.88 | 1.52% | - |
| Aug 25, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.58 | 1.55% | - |
| Aug 24, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.28 | 1.04% | - |
| Aug 21, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.08 | 1.05% | - |
| Aug 20, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 18.88 | 1.60% | - |
| Aug 19, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.58 | -5.56% | - |
| Aug 18, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.68 | -2.94% | - |
| Aug 17, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.27 | 2.00% | - |
| Aug 14, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 19.88 | 0.50% | - |
| Aug 13, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.78 | -1.49% | - |
| Aug 12, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.08 | -1.94% | - |
| Aug 11, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.47 | 0.98% | - |
| Aug 10, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.27 | -0.97% | - |
| Aug 7, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.47 | -0.96% | - |
| Aug 6, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.67 | 1.96% | - |
| Aug 5, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.27 | 0.99% | - |
| Aug 4, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.08 | 1.51% | - |
| Aug 3, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.78 | 1.53% | - |
| Jul 31, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.48 | - | - |
| Jul 30, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.48 | 0.51% | - |
| Jul 29, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.38 | 2.63% | - |
| Jul 28, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 18.88 | 4.40% | - |
| Jul 27, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.09 | 2.25% | - |
| Jul 24, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.69 | -2.73% | - |
| Jul 23, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.19 | -1.08% | - |
| Jul 22, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.39 | -0.54% | - |
| Jul 21, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.49 | -0.53% | - |
| Jul 20, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.58 | 1.08% | - |
| Jul 17, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.39 | -0.54% | - |
| Jul 16, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.49 | - | - |
| Jul 15, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.49 | - | - |
| Jul 14, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.49 | 0.54% | - |
| Jul 13, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.39 | -1.60% | - |