Hoenle AG (FRA:HNL)
Germany · Delayed Price · Currency is EUR 8.54
-0.06 (-0.70%)
Feb 20, 2026, 4:00 PM EST
Hoenle AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 8.54 | 9.16 | 8.54 | 9.16 | 9.16 | 12.81% | 1,630 |
| Jan 15, 2026 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 2.01% | - |
| Jan 14, 2026 | 7.76 | 7.96 | 7.76 | 7.96 | 7.96 | 0.76% | 200 |
| Jan 13, 2026 | 7.82 | 7.94 | 7.82 | 7.90 | 7.90 | -0.75% | 3,020 |
| Jan 12, 2026 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | 10.25% | - |
| Jan 9, 2026 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | 1.40% | - |
| Jan 8, 2026 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | -3.52% | - |
| Jan 7, 2026 | 7.16 | 7.38 | 7.16 | 7.38 | 7.38 | 1.37% | 550 |
| Jan 6, 2026 | 6.98 | 7.28 | 6.98 | 7.28 | 7.28 | -4.71% | 200 |
| Jan 5, 2026 | 7.02 | 7.64 | 7.02 | 7.64 | 7.64 | 7.91% | 71 |
| Jan 2, 2026 | 6.86 | 7.08 | 6.86 | 7.08 | 7.08 | 0.57% | 400 |
| Dec 30, 2025 | 6.84 | 7.04 | 6.84 | 7.04 | 7.04 | 0.57% | 206 |
| Dec 29, 2025 | 6.84 | 7.00 | 6.84 | 7.00 | 7.00 | -0.28% | 14 |
| Dec 23, 2025 | 6.76 | 7.02 | 6.76 | 7.02 | 7.02 | 1.15% | 1,616 |
| Dec 22, 2025 | 6.96 | 6.96 | 6.94 | 6.94 | 6.94 | 2.36% | 804 |
| Dec 19, 2025 | 6.82 | 6.82 | 6.78 | 6.78 | 6.78 | -0.29% | 200 |
| Dec 18, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -0.29% | - |
| Dec 17, 2025 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | -2.57% | - |
| Dec 16, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -1.13% | - |
| Dec 15, 2025 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | -0.28% | - |
| Dec 12, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 5.03% | - |
| Dec 11, 2025 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | - | - |
| Dec 10, 2025 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | -0.88% | - |
| Dec 9, 2025 | 6.68 | 6.82 | 6.68 | 6.82 | 6.82 | -0.87% | 185 |
| Dec 8, 2025 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | -0.29% | - |