Holmen AB (publ) (FRA:HL9C)
Germany · Delayed Price · Currency is EUR 30.28
-0.32 (-1.05%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:HL9C Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | - | -0.71% | - |
| Apr 22, 2026 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | -1.03% | - |
| Apr 21, 2026 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | 1.96% | - |
| Apr 20, 2026 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | 0.73% | - |
| Apr 17, 2026 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | -2.00% | - |
| Apr 16, 2026 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | 0.26% | - |
| Apr 15, 2026 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | -1.28% | - |
| Apr 14, 2026 | 31.20 | 31.26 | 31.20 | 31.26 | 31.26 | 2.69% | 550 |
| Apr 13, 2026 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | -0.39% | - |
| Apr 10, 2026 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | -1.48% | - |
| Apr 9, 2026 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | -2.70% | - |
| Apr 8, 2026 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | 3.24% | - |
| Apr 7, 2026 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | 2.46% | - |
| Apr 2, 2026 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | -3.95% | - |
| Apr 1, 2026 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | 4.39% | - |
| Mar 31, 2026 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | -0.79% | - |
| Mar 30, 2026 | 30.30 | 30.30 | 30.30 | 30.30 | 29.43 | -1.69% | - |
| Mar 27, 2026 | 30.82 | 30.82 | 30.82 | 30.82 | 29.94 | 0.06% | - |
| Mar 26, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 29.92 | 0.72% | - |
| Mar 25, 2026 | 30.58 | 30.58 | 30.58 | 30.58 | 29.70 | 2.14% | - |
| Mar 24, 2026 | 30.04 | 30.04 | 29.94 | 29.94 | 29.08 | 1.22% | 15 |
| Mar 23, 2026 | 29.58 | 29.58 | 29.58 | 29.58 | 28.73 | -3.02% | - |
| Mar 20, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 29.63 | -1.17% | - |
| Mar 19, 2026 | 30.86 | 30.86 | 30.86 | 30.86 | 29.98 | -3.32% | - |
| Mar 18, 2026 | 31.92 | 31.92 | 31.92 | 31.92 | 31.01 | 1.66% | - |
| Mar 17, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 30.50 | -1.75% | - |
| Mar 16, 2026 | 31.96 | 31.96 | 31.96 | 31.96 | 31.04 | -0.68% | - |
| Mar 13, 2026 | 32.18 | 32.18 | 32.18 | 32.18 | 31.26 | 0.44% | - |
| Mar 12, 2026 | 32.04 | 32.04 | 32.04 | 32.04 | 31.12 | -0.74% | - |
| Mar 11, 2026 | 32.12 | 32.28 | 32.12 | 32.28 | 31.36 | 0.12% | 1,000 |
| Mar 10, 2026 | 32.24 | 32.24 | 32.24 | 32.24 | 31.32 | 2.74% | - |
| Mar 9, 2026 | 31.38 | 31.38 | 31.38 | 31.38 | 30.48 | -2.79% | - |
| Mar 6, 2026 | 32.28 | 32.28 | 32.28 | 32.28 | 31.36 | -0.25% | - |
| Mar 5, 2026 | 32.36 | 32.36 | 32.36 | 32.36 | 31.43 | 0.62% | - |
| Mar 4, 2026 | 32.16 | 32.16 | 32.16 | 32.16 | 31.24 | -0.12% | - |
| Mar 3, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 31.28 | -1.35% | 60 |
| Mar 2, 2026 | 32.64 | 32.64 | 32.64 | 32.64 | 31.70 | -2.91% | - |
| Feb 27, 2026 | 33.62 | 33.62 | 33.62 | 33.62 | 32.66 | 0.54% | - |
| Feb 26, 2026 | 33.44 | 33.44 | 33.44 | 33.44 | 32.48 | -0.83% | - |
| Feb 25, 2026 | 33.72 | 33.72 | 33.72 | 33.72 | 32.75 | 1.08% | - |
| Feb 24, 2026 | 33.36 | 33.36 | 33.36 | 33.36 | 32.40 | -0.24% | - |
| Feb 23, 2026 | 33.44 | 33.44 | 33.44 | 33.44 | 32.48 | - | - |
| Feb 20, 2026 | 33.44 | 33.44 | 33.44 | 33.44 | 32.48 | -0.71% | - |
| Feb 19, 2026 | 33.68 | 33.68 | 33.68 | 33.68 | 32.72 | -0.18% | - |
| Feb 18, 2026 | 33.74 | 33.74 | 33.74 | 33.74 | 32.77 | -1.00% | - |
| Feb 17, 2026 | 34.08 | 34.08 | 34.08 | 34.08 | 33.10 | -3.07% | - |
| Feb 16, 2026 | 35.30 | 35.30 | 35.16 | 35.16 | 34.15 | -0.51% | 250 |
| Feb 13, 2026 | 35.38 | 35.38 | 35.34 | 35.34 | 34.33 | -1.67% | 200 |
| Feb 12, 2026 | 35.94 | 35.94 | 35.94 | 35.94 | 34.91 | 4.84% | - |
| Feb 11, 2026 | 34.28 | 34.28 | 34.28 | 34.28 | 33.30 | 3.19% | - |