Hoenle AG (FRA:HNL)
Germany · Delayed Price · Currency is EUR 8.14
-0.06 (-0.73%)
Last updated: Oct 23, 2025, 5:36 PM CET
Hoenle AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | 1.26% | 500 |
| Oct 22, 2025 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | 2.86% | 500 |
| Oct 21, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -3.75% | 500 |
| Oct 20, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -5.21% | 500 |
| Oct 17, 2025 | 8.02 | 8.44 | 8.02 | 8.44 | 8.44 | 1.44% | 500 |
| Oct 16, 2025 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | -2.12% | 30 |
| Oct 15, 2025 | 8.20 | 8.50 | 8.20 | 8.50 | 8.50 | 3.66% | 30 |
| Oct 14, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -1.91% | 400 |
| Oct 13, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | - | 400 |
| Oct 10, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | - | 400 |
| Oct 9, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | -0.24% | 400 |
| Oct 8, 2025 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | -0.71% | 400 |
| Oct 7, 2025 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | 0.24% | - |
| Oct 6, 2025 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | -0.71% | 64 |
| Oct 3, 2025 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 1.19% | 1,900 |
| Oct 2, 2025 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 1.95% | 370 |
| Oct 1, 2025 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 1.23% | 98 |
| Sep 30, 2025 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | -1.22% | 30 |
| Sep 29, 2025 | 8.24 | 8.24 | 8.22 | 8.22 | 8.22 | -3.29% | 400 |
| Sep 26, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -0.47% | 520 |
| Sep 25, 2025 | 8.58 | 8.58 | 8.54 | 8.54 | 8.54 | 0.23% | 960 |
| Sep 24, 2025 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | -0.23% | 500 |
| Sep 23, 2025 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | -3.61% | 10 |
| Sep 22, 2025 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | 4.48% | 10 |
| Sep 19, 2025 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | -6.61% | 100 |
| Sep 18, 2025 | 8.78 | 9.08 | 8.78 | 9.08 | 9.08 | 9.13% | 100 |
| Sep 17, 2025 | 8.20 | 8.32 | 8.20 | 8.32 | 8.32 | 0.48% | 50 |
| Sep 16, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | - | 500 |
| Sep 15, 2025 | 8.08 | 8.28 | 8.08 | 8.28 | 8.28 | 2.99% | 500 |
| Sep 12, 2025 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | 0.50% | 90 |
| Sep 11, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -1.48% | 90 |
| Sep 10, 2025 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 2.27% | 90 |
| Sep 9, 2025 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | - | 90 |
| Sep 8, 2025 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | -0.25% | 90 |
| Sep 5, 2025 | 8.02 | 8.02 | 7.96 | 7.96 | 7.96 | 0.25% | 90 |
| Sep 4, 2025 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | -1.24% | 100 |
| Sep 3, 2025 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | - | 100 |
| Sep 2, 2025 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | 1.26% | 100 |
| Sep 1, 2025 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | -1.00% | 100 |
| Aug 29, 2025 | 7.96 | 8.02 | 7.96 | 8.02 | 8.02 | 1.01% | 100 |
| Aug 28, 2025 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | -0.75% | 100 |
| Aug 27, 2025 | 8.10 | 8.10 | 8.00 | 8.00 | 8.00 | -1.23% | 100 |
| Aug 26, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -0.25% | 200 |
| Aug 25, 2025 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | -0.98% | 200 |
| Aug 22, 2025 | 8.26 | 8.26 | 8.20 | 8.20 | 8.20 | -1.20% | 200 |
| Aug 21, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -0.72% | 192 |
| Aug 20, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 0.24% | 192 |
| Aug 19, 2025 | 8.38 | 8.38 | 8.34 | 8.34 | 8.34 | -0.24% | 192 |
| Aug 18, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | -0.48% | 410 |
| Aug 15, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -0.47% | 410 |