Hoenle AG (FRA:HNL)
Germany · Delayed Price · Currency is EUR 6.98
+0.26 (3.87%)
At close: Nov 28, 2025
Hoenle AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | 0.57% | - |
| Nov 28, 2025 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | 3.87% | - |
| Nov 27, 2025 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | 5.33% | - |
| Nov 26, 2025 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | 0.31% | - |
| Nov 25, 2025 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | -9.14% | - |
| Nov 24, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 5.11% | 60 |
| Nov 21, 2025 | 6.72 | 6.72 | 6.66 | 6.66 | 6.66 | -0.60% | 25 |
| Nov 20, 2025 | 6.76 | 6.76 | 6.70 | 6.70 | 6.70 | -5.10% | 346 |
| Nov 19, 2025 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | - | - |
| Nov 18, 2025 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | 0.28% | - |
| Nov 17, 2025 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | -1.95% | - |
| Nov 14, 2025 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | -2.18% | 110 |
| Nov 13, 2025 | 7.22 | 7.34 | 7.22 | 7.34 | 7.34 | 1.38% | 100 |
| Nov 12, 2025 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | -2.69% | - |
| Nov 11, 2025 | 7.18 | 7.44 | 7.18 | 7.44 | 7.44 | 3.62% | 300 |
| Nov 10, 2025 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | -1.10% | - |
| Nov 7, 2025 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | 2.25% | - |
| Nov 6, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -5.33% | - |
| Nov 5, 2025 | 7.20 | 7.50 | 7.20 | 7.50 | 7.50 | 1.08% | 50 |
| Nov 4, 2025 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | -1.85% | - |
| Nov 3, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | 0.80% | - |
| Oct 31, 2025 | 7.66 | 7.82 | 7.50 | 7.50 | 7.50 | -4.34% | 300 |
| Oct 30, 2025 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | 1.29% | - |
| Oct 29, 2025 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | -1.02% | - |
| Oct 28, 2025 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | -1.01% | - |
| Oct 27, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -1.00% | - |
| Oct 24, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | -0.50% | - |
| Oct 23, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | 1.26% | - |
| Oct 22, 2025 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | 2.86% | - |
| Oct 21, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -3.75% | - |
| Oct 20, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -5.21% | - |
| 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% | - |
| 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% | - |
| Oct 13, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | - | - |
| Oct 10, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | - | - |
| Oct 9, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | -0.24% | - |
| Oct 8, 2025 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | -0.71% | - |
| 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% | - |
| Oct 3, 2025 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 1.19% | - |
| Oct 2, 2025 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 1.95% | - |
| Oct 1, 2025 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 1.23% | - |
| Sep 30, 2025 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | -1.22% | - |
| 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% | - |