Hoenle AG (FRA:HNL)
Germany · Delayed Price · Currency is EUR 7.90
+0.02 (0.25%)
Last updated: Aug 27, 2026, 8:08 AM CET
FRA:HNL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | 0.25% | - |
| Aug 25, 2026 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | -3.68% | - |
| Aug 24, 2026 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 0.49% | - |
| Aug 21, 2026 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | - | - |
| Aug 20, 2026 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 3.05% | - |
| Aug 19, 2026 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | 0.25% | - |
| Aug 18, 2026 | 7.76 | 7.86 | 7.76 | 7.86 | 7.86 | 1.03% | 174 |
| Aug 17, 2026 | 7.74 | 7.78 | 7.74 | 7.78 | 7.78 | -0.26% | 595 |
| Aug 14, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 3.17% | - |
| Aug 13, 2026 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - | - |
| Aug 12, 2026 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | -1.82% | - |
| Aug 11, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 0.26% | - |
| Aug 10, 2026 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | -1.29% | - |
| Aug 7, 2026 | 7.64 | 7.80 | 7.64 | 7.78 | 7.78 | -0.26% | 1,850 |
| Aug 6, 2026 | 7.64 | 7.82 | 7.64 | 7.80 | 7.80 | 0.52% | 1,000 |
| Aug 5, 2026 | 7.54 | 7.76 | 7.54 | 7.76 | 7.76 | 0.78% | 200 |
| Aug 4, 2026 | 7.80 | 7.80 | 7.70 | 7.70 | 7.70 | -3.02% | 300 |
| Aug 3, 2026 | 7.78 | 7.94 | 7.78 | 7.94 | 7.94 | - | 300 |
| Jul 31, 2026 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | 3.39% | - |
| Jul 30, 2026 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | -2.04% | - |
| Jul 29, 2026 | 7.64 | 7.84 | 7.64 | 7.84 | 7.84 | 2.08% | 200 |
| Jul 28, 2026 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | -2.04% | - |
| Jul 27, 2026 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | -1.26% | - |
| Jul 24, 2026 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | 0.76% | - |
| Jul 23, 2026 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | -3.43% | 250 |
| Jul 22, 2026 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 1.49% | - |
| Jul 21, 2026 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | 2.55% | - |
| Jul 20, 2026 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | -1.75% | - |
| Jul 17, 2026 | 8.30 | 8.30 | 7.98 | 7.98 | 7.98 | -0.99% | 100 |
| Jul 16, 2026 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | -0.49% | - |
| Jul 15, 2026 | 8.50 | 8.50 | 8.10 | 8.10 | 8.10 | -4.93% | 400 |
| Jul 14, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | -2.52% | - |
| Jul 13, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | - | - |
| Jul 10, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | 2.10% | - |
| Jul 9, 2026 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | 2.64% | - |
| Jul 8, 2026 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | 0.24% | - |
| Jul 7, 2026 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | -0.24% | - |
| Jul 6, 2026 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | -1.42% | - |
| Jul 3, 2026 | 8.36 | 8.46 | 8.36 | 8.46 | 8.46 | 1.68% | 120 |
| Jul 2, 2026 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 1.46% | - |
| Jul 1, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -5.53% | - |
| Jun 30, 2026 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | -4.19% | - |
| Jun 29, 2026 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | - | - |
| Jun 26, 2026 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | - | - |
| Jun 25, 2026 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 0.89% | - |
| Jun 24, 2026 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | -0.44% | - |
| Jun 23, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | -1.74% | - |
| Jun 22, 2026 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | -0.22% | - |
| Jun 19, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 1.77% | - |
| Jun 18, 2026 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | 0.44% | - |