Holmen AB (publ) (FRA:HL9C)
Germany · Delayed Price · Currency is EUR 28.90
-0.20 (-0.69%)
Last updated: Jun 3, 2026, 8:04 AM CET
FRA:HL9C Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 29.10 | 29.10 | 29.10 | 29.10 | - | 1.68% | - |
| Jun 1, 2026 | 28.62 | 28.62 | 28.62 | 28.62 | 28.62 | -1.85% | - |
| May 29, 2026 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | 1.39% | - |
| May 28, 2026 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | 0.63% | - |
| May 27, 2026 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | -0.97% | - |
| May 26, 2026 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | 0.07% | - |
| May 25, 2026 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | -0.35% | - |
| May 22, 2026 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | 0.07% | - |
| May 21, 2026 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | 0.91% | - |
| May 20, 2026 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | 3.17% | - |
| May 19, 2026 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | 0.58% | - |
| May 18, 2026 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | -1.43% | - |
| May 15, 2026 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | -0.57% | - |
| May 14, 2026 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | 0.28% | - |
| May 13, 2026 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | -0.14% | - |
| May 12, 2026 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | -2.29% | - |
| May 11, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -0.35% | - |
| May 8, 2026 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | -0.62% | - |
| May 7, 2026 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | -0.75% | - |
| May 6, 2026 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | 1.24% | - |
| May 5, 2026 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | -2.03% | - |
| May 4, 2026 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | 3.65% | - |
| Apr 30, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | -1.11% | - |
| Apr 29, 2026 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | -1.03% | - |
| Apr 28, 2026 | 29.14 | 29.14 | 29.12 | 29.12 | 29.12 | -0.55% | 350 |
| Apr 27, 2026 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | -1.21% | - |
| Apr 24, 2026 | 30.28 | 30.28 | 29.64 | 29.64 | 29.64 | -3.14% | 40 |
| Apr 23, 2026 | 30.60 | 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 | 2.13% | - |
| 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% | - |