Hoenle AG (FRA:HNL)
Germany · Delayed Price · Currency is EUR 9.32
-0.22 (-2.31%)
Last updated: Jun 5, 2026, 5:35 PM CET
FRA:HNL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 9.58 | 9.58 | 9.58 | 9.58 | - | 1.70% | - |
| 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 |
| May 12, 2026 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | -1.91% | - |
| May 11, 2026 | 9.26 | 9.44 | 9.26 | 9.44 | 9.44 | 2.39% | 58 |
| May 8, 2026 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | -1.07% | - |
| May 7, 2026 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | -1.89% | - |
| May 6, 2026 | 9.48 | 9.50 | 9.48 | 9.50 | 9.50 | 2.15% | 930 |
| May 5, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 5.92% | - |
| May 4, 2026 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 0.46% | - |
| Apr 30, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | -0.23% | - |
| Apr 29, 2026 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | -2.45% | - |
| Apr 28, 2026 | 9.00 | 9.00 | 8.98 | 8.98 | 8.98 | 2.51% | 40 |
| Apr 27, 2026 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | -2.88% | - |
| Apr 24, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | -0.44% | - |
| Apr 23, 2026 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | -3.00% | - |
| Apr 22, 2026 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 4.71% | - |
| Apr 21, 2026 | 8.98 | 8.98 | 8.92 | 8.92 | 8.92 | -3.25% | 700 |
| Apr 20, 2026 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 0.88% | - |
| Apr 17, 2026 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | -2.14% | - |
| Apr 16, 2026 | 9.10 | 9.34 | 9.10 | 9.34 | 9.34 | 1.52% | 250 |
| Apr 15, 2026 | 9.14 | 9.20 | 9.14 | 9.20 | 9.20 | - | 500 |
| Apr 14, 2026 | 8.98 | 9.20 | 8.98 | 9.20 | 9.20 | -2.13% | 280 |
| Apr 13, 2026 | 9.14 | 9.40 | 9.14 | 9.40 | 9.40 | 1.73% | 256 |
| Apr 10, 2026 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | -2.74% | - |
| Apr 9, 2026 | 9.36 | 9.50 | 9.36 | 9.50 | 9.50 | -1.25% | 100 |
| Apr 8, 2026 | 9.48 | 9.62 | 9.48 | 9.62 | 9.62 | -0.62% | 100 |
| Apr 7, 2026 | 9.08 | 9.68 | 9.08 | 9.68 | 9.68 | 18.34% | 1,806 |
| Apr 2, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | -0.24% | - |
| Apr 1, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 6.22% | - |
| Mar 31, 2026 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | -3.50% | - |
| Mar 30, 2026 | 8.08 | 8.10 | 8.00 | 8.00 | 8.00 | -3.38% | 1,300 |
| Mar 27, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | -0.48% | - |
| Mar 26, 2026 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | -1.42% | - |
| Mar 25, 2026 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | 1.93% | - |