D.R. Horton, Inc. (FRA:HO2)
Germany · Delayed Price · Currency is EUR 125.54
+0.56 (0.45%)
At close: Jan 30, 2026
D.R. Horton Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 124.68 | 125.54 | 124.20 | 125.54 | 125.54 | 0.45% | - |
| Jan 29, 2026 | 124.82 | 126.08 | 124.18 | 124.98 | 124.98 | -0.37% | - |
| Jan 28, 2026 | 123.50 | 126.44 | 123.50 | 125.44 | 125.44 | 2.17% | - |
| Jan 27, 2026 | 126.14 | 126.14 | 122.78 | 122.78 | 122.78 | -2.54% | - |
| Jan 26, 2026 | 126.54 | 126.54 | 125.86 | 125.98 | 125.98 | -0.94% | - |
| Jan 23, 2026 | 132.14 | 132.36 | 127.18 | 127.18 | 127.18 | -4.09% | - |
| Jan 22, 2026 | 134.76 | 136.16 | 132.60 | 132.60 | 132.60 | -1.63% | - |
| Jan 21, 2026 | 130.38 | 134.80 | 130.38 | 134.80 | 134.80 | 3.30% | 8 |
| Jan 20, 2026 | 131.36 | 134.56 | 127.00 | 130.50 | 130.50 | -1.20% | 235 |
| Jan 19, 2026 | 132.14 | 132.14 | 131.82 | 132.08 | 132.08 | -1.64% | - |
| Jan 16, 2026 | 138.38 | 138.38 | 133.30 | 134.28 | 134.28 | -3.21% | - |
| Jan 15, 2026 | 136.22 | 138.74 | 136.22 | 138.74 | 138.74 | 1.69% | - |
| Jan 14, 2026 | 137.18 | 137.18 | 135.96 | 136.44 | 136.44 | -1.26% | - |
| Jan 13, 2026 | 136.00 | 138.18 | 136.00 | 138.18 | 138.18 | 1.16% | 60 |
| Jan 12, 2026 | 133.70 | 137.04 | 133.70 | 136.60 | 136.60 | 1.05% | - |
| Jan 9, 2026 | 127.16 | 135.18 | 126.68 | 135.18 | 135.18 | 8.30% | 16 |
| Jan 8, 2026 | 118.32 | 124.82 | 118.32 | 124.82 | 124.82 | 4.70% | - |
| Jan 7, 2026 | 122.82 | 123.98 | 119.22 | 119.22 | 119.22 | -3.29% | 282 |
| Jan 6, 2026 | 124.32 | 124.32 | 120.22 | 123.28 | 123.28 | -1.11% | 7 |
| Jan 5, 2026 | 124.36 | 125.66 | 124.36 | 124.66 | 124.66 | 0.58% | - |
| Jan 2, 2026 | 122.02 | 124.08 | 122.02 | 123.94 | 123.94 | 0.58% | 100 |
| Dec 30, 2025 | 123.22 | 123.22 | 123.22 | 123.22 | 123.22 | -0.32% | - |
| Dec 29, 2025 | 123.60 | 123.78 | 122.94 | 123.62 | 123.62 | 1.03% | 20 |
| Dec 23, 2025 | 122.76 | 123.06 | 121.60 | 122.36 | 122.36 | -0.86% | - |
| Dec 22, 2025 | 125.40 | 125.40 | 123.26 | 123.42 | 123.42 | -1.25% | 400 |
| Dec 19, 2025 | 127.56 | 127.78 | 124.98 | 124.98 | 124.98 | -3.13% | 33 |
| Dec 18, 2025 | 128.94 | 133.68 | 128.94 | 129.02 | 129.02 | -0.03% | 186 |
| Dec 17, 2025 | 132.02 | 132.24 | 128.18 | 129.06 | 129.06 | -2.30% | 38 |
| Dec 16, 2025 | 131.84 | 132.98 | 131.14 | 132.10 | 132.10 | -0.71% | 25 |
| Dec 15, 2025 | 133.04 | 133.56 | 132.04 | 133.04 | 133.04 | 0.06% | - |
| Dec 12, 2025 | 131.60 | 133.06 | 131.60 | 132.96 | 132.96 | 0.57% | - |
| Dec 11, 2025 | 131.04 | 133.24 | 131.04 | 132.20 | 132.20 | -0.33% | - |
| Dec 10, 2025 | 128.82 | 132.64 | 127.74 | 132.64 | 132.64 | 3.74% | 40 |
| Dec 9, 2025 | 130.32 | 130.32 | 127.86 | 127.86 | 127.86 | -2.04% | - |
| Dec 8, 2025 | 135.58 | 135.58 | 130.52 | 130.52 | 130.52 | -4.17% | - |
| Dec 5, 2025 | 137.44 | 138.72 | 136.20 | 136.20 | 136.20 | -1.26% | 2 |
| Dec 4, 2025 | 140.94 | 140.94 | 137.94 | 137.94 | 137.94 | -2.25% | - |
| Dec 3, 2025 | 135.70 | 141.12 | 135.70 | 141.12 | 141.12 | 3.46% | - |
| Dec 2, 2025 | 134.86 | 136.40 | 134.86 | 136.40 | 136.40 | 0.40% | - |
| Dec 1, 2025 | 135.52 | 137.00 | 134.48 | 135.86 | 135.86 | -0.37% | 106 |
| Nov 28, 2025 | 134.84 | 136.36 | 134.84 | 136.36 | 136.36 | 1.32% | - |
| Nov 27, 2025 | 134.54 | 134.58 | 134.54 | 134.58 | 134.58 | -0.61% | - |
| Nov 26, 2025 | 133.24 | 135.40 | 133.02 | 135.40 | 135.40 | 1.30% | 226 |
| Nov 25, 2025 | 126.10 | 133.66 | 125.92 | 133.66 | 133.66 | 5.24% | 332 |
| Nov 24, 2025 | 127.16 | 127.26 | 124.68 | 127.00 | 127.00 | -0.28% | 130 |
| Nov 21, 2025 | 118.68 | 128.12 | 118.68 | 127.36 | 127.36 | 7.10% | 64 |
| Nov 20, 2025 | 120.30 | 120.44 | 118.48 | 118.92 | 118.92 | -0.18% | 20 |
| Nov 19, 2025 | 118.92 | 119.52 | 118.36 | 119.14 | 119.14 | -0.23% | - |
| Nov 18, 2025 | 117.26 | 119.82 | 116.94 | 119.42 | 119.42 | 0.74% | - |
| Nov 17, 2025 | 121.92 | 121.92 | 118.54 | 118.54 | 118.54 | -3.01% | - |