The Home Depot, Inc. (FRA:HDI)
Germany · Delayed Price · Currency is EUR 290.45
+6.45 (2.27%)
Last updated: Aug 26, 2026, 9:54 AM CET
FRA:HDI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 288.65 | 290.45 | 288.60 | 290.45 | - | 2.27% | - |
| Aug 25, 2026 | 288.60 | 288.60 | 284.00 | 284.00 | 284.00 | -0.75% | 78 |
| Aug 24, 2026 | 286.15 | 290.00 | 286.15 | 286.15 | 286.15 | 0.03% | 32 |
| Aug 21, 2026 | 285.45 | 286.05 | 285.45 | 286.05 | 286.05 | -0.28% | 4 |
| Aug 20, 2026 | 296.85 | 296.85 | 285.05 | 286.85 | 286.85 | -2.23% | 23 |
| Aug 19, 2026 | 290.75 | 293.40 | 290.75 | 293.40 | 293.40 | 1.75% | 850 |
| Aug 18, 2026 | 292.95 | 292.95 | 288.35 | 288.35 | 288.35 | -0.89% | 65 |
| Aug 17, 2026 | 291.20 | 291.20 | 290.40 | 290.95 | 290.95 | -0.39% | 261 |
| Aug 14, 2026 | 295.15 | 295.15 | 292.10 | 292.10 | 292.10 | -1.98% | 2 |
| Aug 13, 2026 | 297.60 | 298.00 | 297.60 | 298.00 | 298.00 | -0.50% | 125 |
| Aug 12, 2026 | 306.75 | 306.75 | 299.50 | 299.50 | 299.50 | -2.32% | 2 |
| Aug 11, 2026 | 303.35 | 306.60 | 303.35 | 306.60 | 306.60 | -0.24% | 25 |
| Aug 10, 2026 | 307.35 | 307.35 | 307.35 | 307.35 | 307.35 | 0.57% | - |
| Aug 7, 2026 | 302.45 | 305.60 | 302.45 | 305.60 | 305.60 | 0.25% | 101 |
| Aug 6, 2026 | 305.30 | 305.50 | 304.85 | 304.85 | 304.85 | 0.91% | 245 |
| Aug 5, 2026 | 302.10 | 302.10 | 302.10 | 302.10 | 302.10 | 2.35% | - |
| 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% | - |