Horace Mann Educators Corporation (FRA:HM9)
Germany · Delayed Price · Currency is EUR 41.00
-0.60 (-1.44%)
Last updated: Sep 17, 2026, 8:01 AM CET
FRA:HM9 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | -1.95% | - |
| Sep 17, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -1.44% | - |
| Sep 16, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | 2.24% | - |
| Sep 15, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 40.69 | 1.49% | - |
| Sep 14, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.09 | -0.49% | - |
| Sep 11, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.29 | 0.50% | - |
| Sep 10, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.09 | -1.94% | - |
| Sep 9, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 40.89 | - | - |
| Sep 8, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 40.89 | 1.98% | - |
| Sep 7, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.09 | -4.72% | - |
| Sep 4, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.08 | - | - |
| Sep 3, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.08 | 1.92% | - |
| Sep 2, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.28 | -0.48% | - |
| Sep 1, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.48 | -4.13% | - |
| Aug 31, 2026 | 42.40 | 43.60 | 42.40 | 43.60 | 43.27 | 3.81% | 27 |
| Aug 28, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 41.68 | -0.47% | - |
| Aug 27, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 41.88 | 1.44% | - |
| Aug 26, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.28 | - | - |
| Aug 25, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.28 | 1.46% | - |
| Aug 24, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 40.69 | - | - |
| Aug 21, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 40.69 | - | - |
| Aug 20, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 40.69 | -2.38% | - |
| Aug 19, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 41.68 | - | - |
| Aug 18, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 41.68 | -3.23% | - |
| Aug 17, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.07 | 1.40% | - |
| Aug 14, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.47 | - | - |
| Aug 13, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.47 | -1.38% | - |
| Aug 12, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.07 | -0.46% | - |
| Aug 11, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.27 | - | - |
| Aug 10, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.27 | -2.68% | - |
| Aug 7, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.46 | 4.19% | - |
| Aug 6, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 42.67 | 2.38% | - |
| Aug 5, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 41.68 | -2.33% | - |
| Aug 4, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 42.67 | -0.46% | - |
| Aug 3, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 42.87 | - | - |
| Jul 31, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 42.87 | -0.92% | - |
| Jul 30, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.27 | -0.91% | - |
| Jul 29, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 43.67 | 1.38% | - |
| Jul 28, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.07 | - | - |
| Jul 27, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.07 | 0.46% | - |
| Jul 24, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 42.87 | 0.93% | - |
| Jul 23, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.47 | -0.93% | - |
| Jul 22, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 42.87 | 0.47% | - |
| Jul 21, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 42.67 | -1.83% | - |
| Jul 20, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.47 | 0.92% | - |
| Jul 17, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.07 | 2.36% | - |
| Jul 16, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.08 | -3.20% | - |
| Jul 15, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.47 | -0.45% | - |
| Jul 14, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 43.67 | 1.85% | - |
| Jul 13, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 42.87 | -1.82% | - |