Hoenle AG (FRA:HNL)
Germany · Delayed Price · Currency is EUR 7.22
+0.10 (1.40%)
At close: Jan 9, 2026
Hoenle AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -0.58% | - |
| Dec 4, 2025 | 6.88 | 6.94 | 6.88 | 6.94 | 6.94 | -3.07% | 120 |
| Dec 3, 2025 | 6.72 | 7.16 | 6.72 | 7.16 | 7.16 | 2.58% | 25 |
| Dec 2, 2025 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | -0.57% | - |
| 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% | - |