The Home Depot, Inc. (FRA:HDI)
Germany · Delayed Price · Currency is EUR 281.50
-3.20 (-1.12%)
At close: Apr 2, 2026
FRA:HDI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 281.50 | 281.50 | 281.50 | 281.50 | 281.50 | -1.12% | - |
| Apr 1, 2026 | 284.70 | 284.70 | 284.70 | 284.70 | 284.70 | 0.55% | 50 |
| Mar 31, 2026 | 283.15 | 283.15 | 283.15 | 283.15 | 283.15 | 0.11% | - |
| Mar 30, 2026 | 279.20 | 282.85 | 279.20 | 282.85 | 282.85 | 1.27% | 139 |
| Mar 27, 2026 | 285.10 | 285.10 | 279.30 | 279.30 | 279.30 | -1.57% | 87 |
| Mar 26, 2026 | 285.80 | 286.25 | 283.00 | 283.75 | 283.75 | -1.06% | 274 |
| Mar 25, 2026 | 286.15 | 286.80 | 286.15 | 286.80 | 286.80 | 0.33% | 200 |
| Mar 24, 2026 | 285.05 | 285.95 | 284.15 | 285.85 | 285.85 | 0.28% | 66 |
| Mar 23, 2026 | 276.95 | 285.05 | 276.35 | 285.05 | 285.05 | 3.71% | 140 |
| Mar 20, 2026 | 285.15 | 285.15 | 274.85 | 274.85 | 274.85 | -4.48% | 59 |
| Mar 19, 2026 | 289.00 | 289.00 | 287.75 | 287.75 | 287.75 | -1.34% | 12 |
| Mar 18, 2026 | 298.00 | 298.00 | 291.55 | 291.65 | 291.65 | -1.57% | 90 |
| Mar 17, 2026 | 296.30 | 296.30 | 296.30 | 296.30 | 296.30 | 0.68% | - |
| Mar 16, 2026 | 298.00 | 298.00 | 294.30 | 294.30 | 294.30 | -0.37% | 5 |
| Mar 13, 2026 | 294.20 | 295.60 | 294.20 | 295.40 | 295.40 | -0.87% | 100 |
| Mar 12, 2026 | 298.60 | 298.80 | 298.00 | 298.00 | 298.00 | -2.87% | 146 |
| Mar 11, 2026 | 307.00 | 307.00 | 306.50 | 306.80 | 304.79 | 0.79% | 167 |
| Mar 10, 2026 | 304.50 | 305.80 | 302.90 | 304.40 | 302.40 | 0.13% | 50 |
| Mar 9, 2026 | 303.75 | 305.60 | 303.75 | 304.00 | 302.01 | -0.33% | 65 |
| Mar 6, 2026 | 311.10 | 313.55 | 305.00 | 305.00 | 303.00 | -1.95% | 62 |
| Mar 5, 2026 | 316.70 | 318.30 | 311.05 | 311.05 | 309.01 | -0.11% | 106 |
| Mar 4, 2026 | 313.40 | 313.45 | 311.40 | 311.40 | 309.36 | -0.99% | 33 |
| Mar 3, 2026 | 314.50 | 314.50 | 314.50 | 314.50 | 312.44 | -0.21% | - |
| Mar 2, 2026 | 319.10 | 320.10 | 313.70 | 315.15 | 313.08 | 0.17% | 163 |
| Feb 27, 2026 | 316.45 | 317.40 | 314.60 | 314.60 | 312.54 | -2.09% | 145 |
| Feb 26, 2026 | 316.85 | 321.30 | 316.85 | 321.30 | 319.19 | 0.85% | 13 |
| Feb 25, 2026 | 324.95 | 324.95 | 314.15 | 318.60 | 316.51 | -2.91% | 205 |
| Feb 24, 2026 | 319.15 | 330.55 | 314.80 | 328.15 | 326.00 | 5.74% | 212 |
| Feb 23, 2026 | 320.90 | 321.70 | 310.35 | 310.35 | 308.31 | -4.17% | 94 |
| Feb 20, 2026 | 323.65 | 323.85 | 319.55 | 323.85 | 321.72 | 1.16% | 772 |
| Feb 19, 2026 | 324.95 | 324.95 | 320.15 | 320.15 | 318.05 | -0.96% | 50 |
| Feb 18, 2026 | 323.25 | 323.25 | 323.25 | 323.25 | 321.13 | -0.20% | - |
| Feb 17, 2026 | 328.20 | 333.25 | 322.05 | 323.90 | 321.77 | -1.76% | 24 |
| Feb 16, 2026 | 329.75 | 330.20 | 329.70 | 329.70 | 327.54 | 0.90% | 11 |
| Feb 13, 2026 | 328.10 | 328.10 | 326.30 | 326.75 | 324.61 | -1.66% | 153 |
| Feb 12, 2026 | 329.20 | 332.25 | 327.80 | 332.25 | 330.07 | 1.45% | 70 |
| Feb 11, 2026 | 326.70 | 330.25 | 321.80 | 327.50 | 325.35 | 0.14% | 185 |
| Feb 10, 2026 | 319.05 | 327.05 | 319.05 | 327.05 | 324.90 | 3.55% | 20 |
| Feb 9, 2026 | 324.25 | 326.00 | 315.85 | 315.85 | 313.78 | -3.16% | 65 |
| Feb 6, 2026 | 322.65 | 326.15 | 322.65 | 326.15 | 324.01 | 1.19% | 1 |
| Feb 5, 2026 | 327.50 | 327.80 | 320.50 | 322.30 | 320.18 | -1.77% | 81 |
| Feb 4, 2026 | 322.20 | 328.10 | 322.20 | 328.10 | 325.95 | 1.88% | 5 |
| Feb 3, 2026 | 319.95 | 322.05 | 319.25 | 322.05 | 319.94 | 0.64% | 121 |
| Feb 2, 2026 | 311.60 | 320.00 | 311.60 | 320.00 | 317.90 | 2.32% | 71 |
| Jan 30, 2026 | 308.20 | 312.75 | 308.20 | 312.75 | 310.70 | 0.06% | 45 |
| Jan 29, 2026 | 313.10 | 313.10 | 312.55 | 312.55 | 310.50 | 0.82% | 13 |
| Jan 28, 2026 | 317.70 | 317.70 | 310.00 | 310.00 | 307.97 | -3.02% | 51 |
| Jan 27, 2026 | 325.80 | 325.80 | 319.65 | 319.65 | 317.55 | -1.07% | 115 |
| Jan 26, 2026 | 323.10 | 323.10 | 323.10 | 323.10 | 320.98 | 0.39% | - |
| Jan 23, 2026 | 324.15 | 324.45 | 321.85 | 321.85 | 319.74 | -2.47% | 73 |