Holmen AB (publ) (FRA:HL9D)
Germany · Delayed Price · Currency is EUR 29.80
-0.30 (-1.00%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:HL9D Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | -0.66% | - |
| Apr 22, 2026 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | -0.66% | - |
| Apr 21, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 1.67% | - |
| Apr 20, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.33% | - |
| Apr 17, 2026 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | -0.99% | - |
| Apr 16, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -0.33% | - |
| Apr 15, 2026 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - | - |
| Apr 14, 2026 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | -1.94% | - |
| Apr 13, 2026 | 29.70 | 30.90 | 29.70 | 30.90 | 30.90 | 2.66% | 55 |
| Apr 10, 2026 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | -0.66% | - |
| Apr 9, 2026 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | -0.66% | - |
| Apr 8, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 1.33% | - |
| Apr 7, 2026 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | 1.01% | - |
| Apr 2, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -2.61% | - |
| Apr 1, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 4.79% | - |
| Mar 31, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -1.35% | - |
| Mar 30, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 28.73 | -1.33% | - |
| Mar 27, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 29.12 | -0.33% | - |
| Mar 26, 2026 | 30.10 | 30.10 | 30.10 | 30.10 | 29.22 | 1.01% | - |
| Mar 25, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 28.93 | 1.36% | - |
| Mar 24, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 28.54 | -3.92% | - |
| Mar 23, 2026 | 29.20 | 30.60 | 29.20 | 30.60 | 29.70 | 2.00% | 1 |
| Mar 20, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 29.12 | -1.64% | - |
| Mar 19, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 29.61 | -0.97% | - |
| Mar 18, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 29.90 | 0.65% | - |
| Mar 17, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 29.70 | -0.97% | - |
| Mar 16, 2026 | 30.90 | 30.90 | 30.90 | 30.90 | 29.99 | -3.13% | - |
| Mar 13, 2026 | 31.20 | 31.90 | 31.20 | 31.90 | 30.96 | 1.92% | 1 |
| Mar 12, 2026 | 31.30 | 31.30 | 31.30 | 31.30 | 30.38 | -0.32% | - |
| Mar 11, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 30.48 | - | - |
| Mar 10, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 30.48 | 0.96% | - |
| Mar 9, 2026 | 31.10 | 31.10 | 31.10 | 31.10 | 30.19 | -1.89% | - |
| Mar 6, 2026 | 31.70 | 31.70 | 31.70 | 31.70 | 30.77 | - | - |
| Mar 5, 2026 | 31.70 | 31.70 | 31.70 | 31.70 | 30.77 | 0.96% | - |
| Mar 4, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 30.48 | -0.63% | - |
| Mar 3, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 30.67 | -3.66% | - |
| Mar 2, 2026 | 32.20 | 32.80 | 32.20 | 32.80 | 31.84 | -3.53% | 1 |
| Feb 27, 2026 | 32.80 | 34.00 | 32.80 | 34.00 | 33.00 | 3.34% | 61 |
| Feb 26, 2026 | 32.90 | 32.90 | 32.90 | 32.90 | 31.94 | 0.30% | - |
| Feb 25, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 31.84 | 1.23% | - |
| Feb 24, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 31.45 | -0.61% | - |
| Feb 23, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 31.64 | - | - |
| Feb 20, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 31.64 | -0.91% | - |
| Feb 19, 2026 | 32.90 | 32.90 | 32.90 | 32.90 | 31.94 | 0.30% | - |
| Feb 18, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 31.84 | -1.80% | - |
| Feb 17, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 32.42 | -2.91% | - |
| Feb 16, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 33.39 | - | - |
| Feb 13, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 33.39 | -1.71% | - |
| Feb 12, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 33.97 | 4.79% | - |
| Feb 11, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 32.42 | 2.45% | - |