Hoenle AG (FRA:HNL)
Germany · Delayed Price · Currency is EUR 8.28
-0.04 (-0.48%)
At close: Mar 27, 2026
FRA:HNL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | -0.48% | - |
| Mar 26, 2026 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | -1.42% | - |
| Mar 25, 2026 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | 1.93% | - |
| Mar 24, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | -4.17% | - |
| Mar 23, 2026 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | -3.79% | - |
| Mar 20, 2026 | 9.04 | 9.10 | 8.98 | 8.98 | 8.98 | -2.39% | 820 |
| Mar 19, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 0.22% | - |
| Mar 18, 2026 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | -0.43% | - |
| Mar 17, 2026 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | - | 439 |
| Mar 16, 2026 | 9.26 | 9.50 | 9.22 | 9.22 | 9.22 | 0.44% | 950 |
| Mar 13, 2026 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | -2.96% | - |
| Mar 12, 2026 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | -2.27% | - |
| Mar 11, 2026 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 1.68% | - |
| Mar 10, 2026 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | -1.65% | - |
| Mar 9, 2026 | 9.56 | 9.68 | 9.56 | 9.68 | 9.68 | 2.98% | 517 |
| Mar 6, 2026 | 9.24 | 9.40 | 9.24 | 9.40 | 9.40 | 0.21% | 500 |
| Mar 5, 2026 | 8.84 | 9.38 | 8.84 | 9.38 | 9.38 | 5.63% | 600 |
| Mar 4, 2026 | 9.16 | 9.16 | 8.88 | 8.88 | 8.88 | -8.45% | 1,500 |
| Mar 3, 2026 | 9.78 | 9.78 | 9.70 | 9.70 | 9.70 | -0.61% | 200 |
| Mar 2, 2026 | 9.78 | 9.88 | 9.76 | 9.76 | 9.76 | -3.84% | 1,360 |
| Feb 27, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 1.50% | - |
| Feb 26, 2026 | 10.10 | 10.10 | 10.00 | 10.00 | 10.00 | -0.50% | 2,000 |
| Feb 25, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | -0.99% | 700 |
| Feb 24, 2026 | 9.60 | 10.30 | 9.16 | 10.15 | 10.15 | 5.95% | 8,648 |
| Feb 23, 2026 | 9.10 | 9.64 | 8.90 | 9.58 | 9.58 | 12.18% | 15,361 |
| Feb 20, 2026 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | -0.70% | - |
| Feb 19, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -1.15% | - |
| Feb 18, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -1.14% | - |
| Feb 17, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 0.46% | - |
| Feb 16, 2026 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 0.69% | - |
| Feb 13, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 0.69% | - |
| Feb 12, 2026 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | 2.13% | - |
| Feb 11, 2026 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | 0.71% | - |
| Feb 10, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -2.55% | - |
| Feb 9, 2026 | 8.58 | 8.62 | 8.58 | 8.62 | 8.62 | -2.71% | 600 |
| Feb 6, 2026 | 8.40 | 8.86 | 8.40 | 8.86 | 8.86 | 4.98% | 620 |
| Feb 5, 2026 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | -3.65% | - |
| Feb 4, 2026 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 6.31% | - |
| Feb 3, 2026 | 9.10 | 9.10 | 8.24 | 8.24 | 8.24 | -9.45% | 170 |
| Feb 2, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -0.87% | - |
| Jan 30, 2026 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | -1.50% | - |
| Jan 29, 2026 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | 1.53% | - |
| Jan 28, 2026 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | -4.18% | - |
| Jan 27, 2026 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | -4.68% | - |
| Jan 26, 2026 | 9.72 | 10.05 | 9.72 | 10.05 | 10.05 | 4.91% | 2,250 |
| Jan 23, 2026 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 3.90% | - |
| Jan 22, 2026 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | -1.91% | - |
| Jan 21, 2026 | 9.06 | 9.40 | 9.06 | 9.40 | 9.40 | -0.21% | 57 |
| Jan 20, 2026 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | -1.87% | - |
| Jan 19, 2026 | 9.44 | 9.92 | 9.44 | 9.60 | 9.60 | 4.80% | 2,500 |