D.R. Horton, Inc. (FRA:HO2)
Germany · Delayed Price · Currency is EUR 115.98
-1.44 (-1.23%)
At close: Mar 27, 2026
FRA:HO2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 117.66 | 118.10 | 115.98 | 115.98 | 115.98 | -1.23% | - |
| Mar 26, 2026 | 117.94 | 119.88 | 117.42 | 117.42 | 117.42 | -0.89% | - |
| Mar 25, 2026 | 118.76 | 118.76 | 116.70 | 118.48 | 118.48 | -0.13% | - |
| Mar 24, 2026 | 119.00 | 120.02 | 117.60 | 118.64 | 118.64 | -0.25% | - |
| Mar 23, 2026 | 113.76 | 120.26 | 113.76 | 118.94 | 118.94 | 3.86% | - |
| Mar 20, 2026 | 118.30 | 118.30 | 113.94 | 114.52 | 114.52 | -3.37% | - |
| Mar 19, 2026 | 118.86 | 118.96 | 117.72 | 118.52 | 118.52 | -0.45% | - |
| Mar 18, 2026 | 123.16 | 123.16 | 119.06 | 119.06 | 119.06 | -2.89% | - |
| Mar 17, 2026 | 121.68 | 123.40 | 121.68 | 122.60 | 122.60 | -0.21% | - |
| Mar 16, 2026 | 123.56 | 123.56 | 121.84 | 122.86 | 122.86 | -0.08% | - |
| Mar 13, 2026 | 119.60 | 123.80 | 119.60 | 122.96 | 122.96 | 2.36% | - |
| Mar 12, 2026 | 122.00 | 122.00 | 120.12 | 120.12 | 120.12 | -2.07% | - |
| Mar 11, 2026 | 124.86 | 124.86 | 122.66 | 122.66 | 122.66 | -1.84% | - |
| Mar 10, 2026 | 125.88 | 126.06 | 124.96 | 124.96 | 124.96 | -1.20% | - |
| Mar 9, 2026 | 124.32 | 126.48 | 122.72 | 126.48 | 126.48 | -0.32% | - |
| Mar 6, 2026 | 128.60 | 128.60 | 124.86 | 126.88 | 126.88 | -1.77% | - |
| Mar 5, 2026 | 130.70 | 130.70 | 129.04 | 129.16 | 129.16 | -1.57% | - |
| Mar 4, 2026 | 129.92 | 131.34 | 129.60 | 131.22 | 131.22 | -0.15% | 23 |
| Mar 3, 2026 | 130.32 | 132.04 | 128.50 | 131.42 | 131.42 | -0.51% | - |
| Mar 2, 2026 | 134.06 | 134.06 | 131.00 | 132.10 | 132.10 | -2.51% | - |
| Feb 27, 2026 | 133.64 | 136.92 | 131.16 | 135.50 | 135.50 | 0.85% | 10 |
| Feb 26, 2026 | 132.50 | 134.36 | 132.50 | 134.36 | 134.36 | 0.72% | - |
| Feb 25, 2026 | 138.28 | 138.28 | 130.76 | 133.40 | 133.40 | -4.22% | - |
| Feb 24, 2026 | 139.16 | 140.06 | 139.16 | 139.28 | 139.28 | 0.27% | - |
| Feb 23, 2026 | 137.24 | 138.90 | 136.86 | 138.90 | 138.90 | -0.12% | - |
| Feb 20, 2026 | 138.64 | 139.92 | 138.30 | 139.06 | 139.06 | -0.13% | - |
| Feb 19, 2026 | 141.28 | 141.28 | 139.10 | 139.24 | 139.24 | -1.62% | - |
| Feb 18, 2026 | 139.94 | 141.86 | 139.94 | 141.54 | 141.54 | 0.65% | - |
| Feb 17, 2026 | 140.36 | 140.62 | 138.90 | 140.62 | 140.62 | -0.24% | - |
| Feb 16, 2026 | 140.98 | 141.06 | 140.76 | 140.96 | 140.96 | -0.28% | 5 |
| Feb 13, 2026 | 138.06 | 141.46 | 138.06 | 141.36 | 141.36 | 2.17% | 115 |
| Feb 12, 2026 | 137.78 | 140.26 | 137.78 | 138.36 | 138.36 | 0.70% | 120 |
| Feb 11, 2026 | 135.80 | 137.40 | 134.98 | 137.40 | 137.40 | 0.88% | - |
| Feb 10, 2026 | 128.28 | 136.20 | 128.28 | 136.20 | 136.20 | 5.84% | - |
| Feb 9, 2026 | 131.30 | 131.30 | 128.68 | 128.68 | 128.68 | -2.71% | - |
| Feb 6, 2026 | 132.84 | 135.68 | 132.02 | 132.26 | 132.26 | -1.37% | - |
| Feb 5, 2026 | 133.20 | 135.12 | 132.58 | 134.10 | 134.10 | 0.06% | 30 |
| Feb 4, 2026 | 129.64 | 135.60 | 129.64 | 134.02 | 133.64 | 3.35% | - |
| Feb 3, 2026 | 126.62 | 131.34 | 126.62 | 129.68 | 129.31 | 2.16% | 90 |
| Feb 2, 2026 | 123.06 | 127.10 | 123.06 | 126.94 | 126.58 | 1.12% | - |
| Jan 30, 2026 | 124.68 | 125.54 | 124.20 | 125.54 | 125.18 | 0.45% | - |
| Jan 29, 2026 | 124.82 | 126.08 | 124.18 | 124.98 | 124.62 | -0.37% | - |
| Jan 28, 2026 | 123.50 | 126.44 | 123.50 | 125.44 | 125.08 | 2.17% | - |
| Jan 27, 2026 | 126.14 | 126.14 | 122.78 | 122.78 | 122.43 | -2.54% | - |
| Jan 26, 2026 | 126.54 | 126.54 | 125.86 | 125.98 | 125.62 | -0.94% | - |
| Jan 23, 2026 | 132.14 | 132.36 | 127.18 | 127.18 | 126.82 | -4.09% | - |
| Jan 22, 2026 | 134.76 | 136.16 | 132.60 | 132.60 | 132.22 | -1.63% | - |
| Jan 21, 2026 | 130.38 | 134.80 | 130.38 | 134.80 | 134.42 | 3.30% | 8 |
| Jan 20, 2026 | 131.36 | 134.56 | 127.00 | 130.50 | 130.13 | -1.20% | 235 |
| Jan 19, 2026 | 132.14 | 132.14 | 131.82 | 132.08 | 131.70 | -1.64% | - |