Hoenle AG (FRA:HNL)
Germany · Delayed Price · Currency is EUR 8.26
+0.06 (0.73%)
At close: Sep 30, 2025
Hoenle AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Sep 25, 2025 | 8.58 | 8.58 | 8.54 | 8.54 | 8.54 | 0.23% | 200 |
| Sep 24, 2025 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | -0.23% | - |
| Sep 23, 2025 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | -3.61% | - |
| 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% | - |
| 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 | - | - |
| 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% | - |
| Sep 11, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -1.48% | - |
| Sep 10, 2025 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 2.27% | - |
| Sep 9, 2025 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | - | - |
| Sep 8, 2025 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | -0.25% | - |
| 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% | - |
| Sep 3, 2025 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | - | - |
| Sep 2, 2025 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | 1.26% | - |
| Sep 1, 2025 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | -1.00% | - |
| 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% | - |
| 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% | - |
| Aug 25, 2025 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | -0.98% | - |
| 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% | - |
| Aug 20, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 0.24% | - |
| 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% | - |
| Aug 15, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -0.47% | - |
| Aug 14, 2025 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | 0.96% | - |
| Aug 13, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | -0.24% | - |
| Aug 12, 2025 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | - | - |
| Aug 11, 2025 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 0.96% | - |
| Aug 8, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -1.89% | 410 |
| Aug 7, 2025 | 8.36 | 8.46 | 8.36 | 8.46 | 8.46 | 0.95% | 410 |
| Aug 6, 2025 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | -3.01% | 300 |
| Aug 5, 2025 | 9.12 | 9.12 | 8.20 | 8.64 | 8.64 | -7.49% | 1,069 |
| Aug 4, 2025 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | -2.10% | - |
| Aug 1, 2025 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 0.63% | - |
| Jul 31, 2025 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | -0.63% | - |
| Jul 30, 2025 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | -0.83% | - |
| Jul 29, 2025 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | -0.21% | - |
| Jul 28, 2025 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 2.99% | - |
| Jul 25, 2025 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | -0.64% | - |
| Jul 24, 2025 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 0.43% | - |
| Jul 23, 2025 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | -2.09% | - |
| Jul 22, 2025 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | - | - |