Hoenle AG (FRA:HNL)
Germany · Delayed Price · Currency is EUR 8.30
+0.04 (0.48%)
At close: Jul 21, 2026
FRA:HNL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 8.20 | 8.36 | 8.20 | 8.30 | - | 5.87% | 121 |
| 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% | - |
| Jun 17, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -1.53% | - |
| Jun 16, 2026 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | -1.30% | - |
| Jun 15, 2026 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | 0.43% | - |
| Jun 12, 2026 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | -0.86% | - |
| Jun 11, 2026 | 9.12 | 9.30 | 9.12 | 9.30 | 9.30 | - | 836 |
| Jun 10, 2026 | 9.36 | 9.36 | 9.30 | 9.30 | 9.30 | -0.21% | 300 |
| Jun 9, 2026 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | 1.08% | - |
| Jun 8, 2026 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | -1.28% | 250 |
| Jun 5, 2026 | 9.42 | 9.42 | 9.34 | 9.34 | 9.34 | -0.85% | 400 |
| Jun 4, 2026 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | -1.05% | - |
| Jun 3, 2026 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 0.85% | - |
| Jun 2, 2026 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 0.43% | - |
| Jun 1, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 0.43% | - |
| May 29, 2026 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 0.21% | - |
| May 28, 2026 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | -2.10% | - |
| May 27, 2026 | 9.18 | 9.54 | 9.18 | 9.54 | 9.54 | 2.80% | 500 |
| May 26, 2026 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 0.22% | - |
| May 25, 2026 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | -1.49% | - |
| May 22, 2026 | 9.22 | 9.40 | 9.22 | 9.40 | 9.40 | 1.08% | 100 |
| May 21, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -1.27% | - |
| May 20, 2026 | 9.34 | 9.42 | 9.34 | 9.42 | 9.42 | 0.64% | 40 |
| May 19, 2026 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | -0.43% | - |
| May 18, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - | - |
| May 15, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -0.21% | - |
| May 14, 2026 | 9.40 | 9.60 | 9.40 | 9.42 | 9.42 | - | 667 |
| May 13, 2026 | 9.32 | 9.42 | 9.32 | 9.42 | 9.42 | 1.73% | 200 |