Dr. Hönle AG (FRA:HNL)
Germany · Delayed Price · Currency is EUR 8.14
-0.02 (-0.25%)
Last updated: Aug 27, 2025
Dr. Hönle AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 8.14 | 8.18 | 8.04 | 8.12 | - | -0.49% | 4,746 |
| Aug 26, 2025 | 8.20 | 8.28 | 8.16 | 8.16 | - | -1.45% | 1,708 |
| Aug 25, 2025 | 8.40 | 8.40 | 8.28 | 8.28 | - | -0.24% | 154 |
| Aug 22, 2025 | 8.32 | 8.46 | 8.20 | 8.30 | - | - | 8,605 |
| Aug 21, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | - | -1.19% | 5,374 |
| Aug 20, 2025 | 8.44 | 8.44 | 8.30 | 8.40 | - | -0.47% | 389 |
| Aug 19, 2025 | 8.34 | 8.44 | 8.32 | 8.44 | - | - | 281 |
| Aug 18, 2025 | 8.32 | 8.52 | 8.32 | 8.44 | - | 0.96% | 908 |
| Aug 15, 2025 | 8.50 | 8.50 | 8.36 | 8.36 | - | -0.48% | 477 |
| Aug 14, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | - | -1.18% | 1,629 |
| Aug 13, 2025 | 8.34 | 8.52 | 8.34 | 8.50 | - | 1.19% | 378 |
| Aug 12, 2025 | 8.36 | 8.54 | 8.36 | 8.40 | - | 0.72% | 382 |
| Aug 11, 2025 | 8.36 | 8.50 | 8.34 | 8.34 | - | - | 132 |
| Aug 8, 2025 | 8.30 | 8.46 | 8.30 | 8.34 | - | -0.24% | 5,806 |
| Aug 7, 2025 | 8.52 | 8.54 | 8.36 | 8.36 | - | -0.71% | 3,554 |
| Aug 6, 2025 | 8.48 | 8.52 | 8.30 | 8.42 | - | -0.71% | 3,921 |
| Aug 5, 2025 | 8.68 | 8.68 | 8.26 | 8.48 | - | -8.23% | 44,237 |
| Aug 4, 2025 | 9.44 | 9.44 | 9.20 | 9.24 | - | -3.14% | 2,340 |
| Aug 1, 2025 | 9.68 | 9.68 | 9.42 | 9.54 | - | -0.63% | 931 |
| Jul 31, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | - | 0.63% | 50 |
| Jul 30, 2025 | 9.68 | 9.68 | 9.44 | 9.54 | - | -0.63% | 3,951 |
| Jul 29, 2025 | 9.56 | 9.66 | 9.54 | 9.60 | - | -1.03% | 478 |
| Jul 28, 2025 | 9.70 | 9.70 | 9.38 | 9.70 | - | 0.41% | 3,688 |
| Jul 25, 2025 | 9.48 | 9.66 | 9.48 | 9.66 | - | 1.68% | 4,112 |
| Jul 24, 2025 | 9.56 | 9.56 | 9.40 | 9.50 | - | -0.63% | 4,900 |
| Jul 23, 2025 | 9.56 | 9.56 | 9.56 | 9.56 | - | - | 289 |
| Jul 22, 2025 | 9.54 | 9.70 | 9.54 | 9.56 | - | -0.83% | 905 |
| Jul 21, 2025 | 9.70 | 9.70 | 9.60 | 9.64 | - | - | 5,322 |
| Jul 18, 2025 | 9.80 | 9.80 | 9.64 | 9.64 | - | -3.21% | 4,306 |
| Jul 17, 2025 | 10.05 | 10.10 | 9.64 | 9.96 | - | 5.06% | 5,666 |
| Jul 16, 2025 | 9.48 | 9.48 | 9.48 | 9.48 | - | - | 67,839 |
| Jul 15, 2025 | 9.44 | 9.48 | 9.40 | 9.48 | - | 1.50% | 2,030 |
| Jul 14, 2025 | 9.18 | 9.34 | 8.90 | 9.34 | - | 0.86% | 5,993 |
| Jul 11, 2025 | 9.10 | 9.26 | 9.10 | 9.26 | - | 1.76% | 1,297 |
| Jul 10, 2025 | 9.22 | 9.22 | 9.06 | 9.10 | - | -2.36% | 9,868 |
| Jul 9, 2025 | 9.24 | 9.40 | 9.24 | 9.32 | - | - | 1,170 |
| Jul 8, 2025 | 9.38 | 9.40 | 9.22 | 9.32 | - | -0.21% | 3,767 |
| Jul 7, 2025 | 9.44 | 9.44 | 9.24 | 9.34 | - | -1.06% | 1,342 |
| Jul 4, 2025 | 9.44 | 9.44 | 9.26 | 9.44 | - | - | 339 |
| Jul 3, 2025 | 9.18 | 9.44 | 9.18 | 9.44 | - | 2.61% | 1,656 |
| Jul 2, 2025 | 9.32 | 9.42 | 9.14 | 9.20 | - | -2.34% | 4,949 |
| Jul 1, 2025 | 9.42 | 9.42 | 9.42 | 9.42 | - | - | 895 |
| Jun 30, 2025 | 9.42 | 9.42 | 9.42 | 9.42 | - | - | 4,603 |
| Jun 27, 2025 | 9.84 | 9.86 | 9.42 | 9.42 | - | -2.28% | 5,349 |
| Jun 26, 2025 | 9.74 | 9.90 | 9.60 | 9.64 | - | 1.05% | 4,729 |
| Jun 25, 2025 | 9.72 | 9.72 | 9.54 | 9.54 | - | -1.65% | 1,540 |
| Jun 24, 2025 | 9.60 | 9.80 | 9.56 | 9.70 | - | 1.68% | 3,199 |
| Jun 23, 2025 | 9.90 | 9.90 | 9.54 | 9.54 | - | -2.25% | 2,797 |
| Jun 20, 2025 | 9.76 | 9.76 | 9.76 | 9.76 | - | - | 4,970 |
| Jun 19, 2025 | 9.76 | 9.76 | 9.76 | 9.76 | - | -0.41% | 4,970 |