D.R. Horton, Inc. (FRA:HO2)
Germany · Delayed Price · Currency is EUR 124.98
-4.04 (-3.13%)
At close: Dec 19, 2025
D.R. Horton Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 122.40 | 123.54 | 122.08 | 122.22 | 122.22 | -0.70% | - |
| Nov 13, 2025 | 125.30 | 125.30 | 123.08 | 123.08 | 123.08 | -2.22% | - |
| Nov 12, 2025 | 126.64 | 127.46 | 125.88 | 125.88 | 125.49 | -0.41% | 100 |
| Nov 11, 2025 | 124.40 | 126.88 | 124.40 | 126.40 | 126.01 | 1.25% | - |
| Nov 10, 2025 | 125.52 | 125.52 | 123.38 | 124.84 | 124.46 | 0.22% | - |
| Nov 7, 2025 | 125.48 | 125.48 | 123.38 | 124.56 | 124.18 | -0.86% | - |
| Nov 6, 2025 | 125.48 | 125.66 | 125.16 | 125.64 | 125.25 | -0.46% | - |
| Nov 5, 2025 | 125.96 | 126.96 | 125.44 | 126.22 | 125.83 | -0.21% | - |
| Nov 4, 2025 | 124.00 | 127.04 | 124.00 | 126.48 | 126.09 | 0.89% | - |
| Nov 3, 2025 | 128.64 | 129.26 | 125.36 | 125.36 | 124.97 | -2.58% | 65 |
| Oct 31, 2025 | 128.50 | 129.10 | 128.08 | 128.68 | 128.28 | 0.25% | 30 |
| Oct 30, 2025 | 127.44 | 130.22 | 127.44 | 128.36 | 127.96 | 0.50% | 57 |
| Oct 29, 2025 | 132.08 | 132.08 | 127.72 | 127.72 | 127.33 | -2.87% | - |
| Oct 28, 2025 | 134.34 | 134.68 | 131.50 | 131.50 | 131.09 | -3.22% | 70 |
| Oct 27, 2025 | 136.40 | 137.42 | 135.88 | 135.88 | 135.46 | -0.09% | - |
| Oct 24, 2025 | 136.56 | 137.92 | 136.00 | 136.00 | 135.58 | -0.13% | - |
| Oct 23, 2025 | 135.94 | 137.20 | 135.70 | 136.18 | 135.76 | 0.15% | 40 |
| Oct 22, 2025 | 136.18 | 138.00 | 135.98 | 135.98 | 135.56 | -0.44% | - |
| Oct 21, 2025 | 130.88 | 136.72 | 130.14 | 136.58 | 136.16 | 3.42% | 70 |
| Oct 20, 2025 | 131.48 | 132.84 | 131.42 | 132.06 | 131.65 | 0.72% | - |
| Oct 17, 2025 | 128.82 | 131.36 | 128.82 | 131.12 | 130.72 | 0.37% | - |
| Oct 16, 2025 | 132.58 | 132.58 | 130.22 | 130.64 | 130.24 | -1.82% | - |
| Oct 15, 2025 | 134.66 | 134.66 | 133.02 | 133.06 | 132.65 | -1.52% | - |
| Oct 14, 2025 | 130.18 | 135.92 | 130.18 | 135.12 | 134.70 | 3.19% | - |
| Oct 13, 2025 | 130.14 | 131.26 | 130.14 | 130.94 | 130.54 | 0.44% | - |