Horace Mann Educators Corporation (FRA:HM9)
Germany · Delayed Price · Currency is EUR 43.40
+1.00 (2.36%)
At close: Jul 17, 2026
FRA:HM9 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | 2.36% | - |
| Jul 16, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | -3.20% | - |
| Jul 15, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | -0.45% | - |
| Jul 14, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 1.85% | - |
| Jul 13, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | -1.82% | - |
| Jul 10, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -1.79% | - |
| Jul 9, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | -0.88% | - |
| Jul 8, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | -3.83% | - |
| Jul 7, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 6.82% | - |
| Jul 6, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -3.08% | - |
| Jul 3, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | 1.79% | - |
| Jul 2, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 3.24% | - |
| Jul 1, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | -1.37% | - |
| Jun 30, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | 1.86% | - |
| Jun 29, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 1.42% | - |
| Jun 26, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | -0.47% | - |
| Jun 25, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - | - |
| Jun 24, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | 3.90% | - |
| Jun 23, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 0.99% | - |
| Jun 22, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - | - |
| Jun 19, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - | - |
| Jun 18, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | 1.00% | - |
| Jun 17, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | -1.47% | - |
| Jun 16, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | 2.00% | - |
| Jun 15, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -0.22% | - |
| Jun 12, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.09 | - | - |
| Jun 11, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.09 | 1.00% | - |
| Jun 10, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 39.69 | 3.09% | - |
| Jun 9, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.50 | -0.51% | - |
| Jun 8, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 38.70 | 2.63% | - |
| Jun 5, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 37.71 | - | - |
| Jun 4, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 37.71 | -3.06% | - |
| Jun 3, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 38.90 | 1.55% | - |
| Jun 2, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.30 | -0.52% | - |
| Jun 1, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.50 | -1.02% | - |
| May 29, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 38.90 | -1.51% | - |
| May 28, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.49 | 0.51% | - |
| May 27, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.30 | 3.12% | - |
| May 26, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.10 | - | - |
| May 25, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.10 | -2.04% | - |
| May 22, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 38.90 | 0.51% | - |
| May 21, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 38.70 | 0.52% | - |
| May 20, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.50 | 1.04% | - |
| May 19, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.10 | 1.59% | - |
| May 18, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.51 | -0.53% | - |
| May 15, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 37.71 | 2.70% | - |
| May 14, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 36.72 | -1.07% | - |
| May 13, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.11 | 0.54% | - |
| May 12, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 36.91 | 1.64% | - |
| May 11, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.32 | -3.17% | - |