The Home Depot, Inc. (FRA:HDI)
Germany · Delayed Price · Currency is EUR 302.10
+6.95 (2.35%)
At close: Aug 5, 2026
FRA:HDI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 295.40 | 295.40 | 295.15 | 295.15 | 295.15 | 0.73% | 5 |
| Aug 3, 2026 | 288.55 | 293.00 | 287.85 | 293.00 | 293.00 | 1.33% | 281 |
| Jul 31, 2026 | 290.15 | 290.15 | 288.70 | 289.15 | 289.15 | -0.16% | 64 |
| Jul 30, 2026 | 295.25 | 295.25 | 289.60 | 289.60 | 289.60 | -3.77% | 118 |
| Jul 29, 2026 | 300.95 | 300.95 | 300.95 | 300.95 | 300.95 | -1.59% | - |
| Jul 28, 2026 | 293.90 | 305.80 | 293.90 | 305.80 | 305.80 | 3.59% | 49 |
| Jul 27, 2026 | 293.45 | 295.20 | 293.45 | 295.20 | 295.20 | 3.76% | 9 |
| Jul 24, 2026 | 284.50 | 284.50 | 284.50 | 284.50 | 284.50 | -1.85% | - |
| Jul 23, 2026 | 289.50 | 289.85 | 289.50 | 289.85 | 289.85 | 0.10% | 352 |
| Jul 22, 2026 | 289.50 | 289.55 | 289.50 | 289.55 | 289.55 | -0.17% | 27 |
| Jul 21, 2026 | 292.15 | 292.15 | 290.05 | 290.05 | 290.05 | -2.96% | 2 |
| Jul 20, 2026 | 298.90 | 298.90 | 298.90 | 298.90 | 298.90 | -0.45% | 2 |
| Jul 17, 2026 | 302.00 | 307.15 | 300.25 | 300.25 | 300.25 | 1.18% | 34 |
| Jul 16, 2026 | 296.75 | 296.75 | 296.75 | 296.75 | 296.75 | -1.08% | - |
| Jul 15, 2026 | 295.00 | 300.00 | 295.00 | 300.00 | 300.00 | 1.66% | 50 |
| Jul 14, 2026 | 295.50 | 295.50 | 295.10 | 295.10 | 295.10 | -0.46% | 10 |
| Jul 13, 2026 | 299.00 | 302.10 | 296.45 | 296.45 | 296.45 | -1.53% | 15 |
| Jul 10, 2026 | 294.95 | 301.05 | 294.95 | 301.05 | 301.05 | 2.38% | 27 |
| Jul 9, 2026 | 294.05 | 294.05 | 294.05 | 294.05 | 294.05 | 0.70% | - |
| Jul 8, 2026 | 301.25 | 301.25 | 292.00 | 292.00 | 292.00 | -6.29% | 24 |
| Jul 7, 2026 | 305.30 | 311.60 | 305.30 | 311.60 | 311.60 | 0.47% | 59 |
| Jul 6, 2026 | 313.55 | 313.55 | 310.15 | 310.15 | 310.15 | 0.26% | 8 |
| Jul 3, 2026 | 312.85 | 312.85 | 309.35 | 309.35 | 309.35 | 0.93% | 186 |
| Jul 2, 2026 | 307.20 | 307.20 | 306.50 | 306.50 | 306.50 | -0.16% | 31 |
| Jul 1, 2026 | 307.70 | 307.70 | 307.00 | 307.00 | 307.00 | -0.60% | 30 |
| Jun 30, 2026 | 307.70 | 308.85 | 306.40 | 308.85 | 308.85 | 2.07% | 108 |
| Jun 29, 2026 | 308.85 | 308.85 | 302.60 | 302.60 | 302.60 | -0.30% | 36 |
| Jun 26, 2026 | 300.65 | 303.50 | 299.65 | 303.50 | 303.50 | 1.10% | 90 |
| Jun 25, 2026 | 300.70 | 302.65 | 300.20 | 300.20 | 300.20 | 2.47% | 324 |
| Jun 24, 2026 | 285.05 | 292.95 | 284.50 | 292.95 | 292.95 | 2.63% | 236 |
| Jun 23, 2026 | 283.85 | 285.45 | 282.00 | 285.45 | 285.45 | -1.59% | 390 |
| Jun 22, 2026 | 291.95 | 291.95 | 289.70 | 290.05 | 290.05 | -0.09% | 53 |
| Jun 19, 2026 | 290.30 | 290.30 | 290.30 | 290.30 | 290.30 | 1.77% | - |
| Jun 18, 2026 | 285.25 | 285.25 | 285.25 | 285.25 | 285.25 | -1.47% | - |
| Jun 17, 2026 | 290.25 | 290.30 | 289.35 | 289.50 | 289.50 | -0.26% | 99 |
| Jun 16, 2026 | 284.05 | 290.25 | 283.85 | 290.25 | 290.25 | 1.84% | 30 |
| Jun 15, 2026 | 286.05 | 286.05 | 285.00 | 285.00 | 285.00 | 1.32% | 6 |
| Jun 12, 2026 | 281.30 | 281.30 | 281.30 | 281.30 | 281.30 | 1.74% | - |
| Jun 11, 2026 | 276.35 | 279.00 | 276.35 | 276.50 | 276.50 | -0.07% | 142 |
| Jun 10, 2026 | 276.70 | 276.70 | 276.70 | 276.70 | 276.70 | 3.42% | - |
| Jun 9, 2026 | 268.25 | 268.25 | 267.55 | 267.55 | 267.55 | 0.24% | 16 |
| Jun 8, 2026 | 269.50 | 269.50 | 266.90 | 266.90 | 266.90 | 0.72% | 15 |
| Jun 5, 2026 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | -0.75% | - |
| Jun 4, 2026 | 267.00 | 267.00 | 267.00 | 267.00 | 267.00 | 1.08% | - |
| Jun 3, 2026 | 267.35 | 267.35 | 266.15 | 266.15 | 264.14 | 0.97% | 24 |
| Jun 2, 2026 | 265.75 | 266.55 | 263.50 | 263.60 | 261.61 | -0.23% | 94 |
| Jun 1, 2026 | 271.10 | 271.10 | 264.05 | 264.20 | 262.21 | -3.15% | 81 |
| May 29, 2026 | 275.35 | 276.90 | 272.80 | 272.80 | 270.74 | -0.02% | 200 |
| May 28, 2026 | 272.85 | 272.85 | 272.85 | 272.85 | 270.79 | 0.66% | - |
| May 27, 2026 | 266.25 | 271.05 | 266.25 | 271.05 | 269.01 | -0.35% | 10 |