Skip to main content
logo
D.R. Horton, Inc. (FRA:HO2)
Germany flag Germany · Delayed Price · Currency is EUR
138.72
-0.52 (-0.37%)
Last updated: Feb 20, 2026, 7:55 PM CET

D.R. Horton Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 2026138.64139.92138.30139.06139.06-0.13%-
Feb 19, 2026141.28141.28139.10139.24139.24-1.62%-
Feb 18, 2026139.94141.86139.94141.54141.540.65%-
Feb 17, 2026140.36140.62138.90140.62140.62-0.24%-
Feb 16, 2026140.98141.06140.76140.96140.96-0.28%5
Feb 13, 2026138.06141.46138.06141.36141.362.17%115
Feb 12, 2026137.78140.26137.78138.36138.360.70%120
Feb 11, 2026135.80137.40134.98137.40137.400.88%-
Feb 10, 2026128.28136.20128.28136.20136.205.84%-
Feb 9, 2026131.30131.30128.68128.68128.68-2.71%-
Feb 6, 2026132.84135.68132.02132.26132.26-1.37%-
Feb 5, 2026133.20135.12132.58134.10134.100.06%30
Feb 4, 2026129.64135.60129.64134.02133.643.35%-
Feb 3, 2026126.62131.34126.62129.68129.312.16%90
Feb 2, 2026123.06127.10123.06126.94126.581.12%-
Jan 30, 2026124.68125.54124.20125.54125.180.45%-
Jan 29, 2026124.82126.08124.18124.98124.62-0.37%-
Jan 28, 2026123.50126.44123.50125.44125.082.17%-
Jan 27, 2026126.14126.14122.78122.78122.43-2.54%-
Jan 26, 2026126.54126.54125.86125.98125.62-0.94%-
Jan 23, 2026132.14132.36127.18127.18126.82-4.09%-
Jan 22, 2026134.76136.16132.60132.60132.22-1.63%-
Jan 21, 2026130.38134.80130.38134.80134.423.30%8
Jan 20, 2026131.36134.56127.00130.50130.13-1.20%235
Jan 19, 2026132.14132.14131.82132.08131.70-1.64%-
Jan 16, 2026138.38138.38133.30134.28133.90-3.21%-
Jan 15, 2026136.22138.74136.22138.74138.341.69%-
Jan 14, 2026137.18137.18135.96136.44136.05-1.26%-
Jan 13, 2026136.00138.18136.00138.18137.791.16%60
Jan 12, 2026133.70137.04133.70136.60136.211.05%-
Jan 9, 2026127.16135.18126.68135.18134.798.30%16
Jan 8, 2026118.32124.82118.32124.82124.464.70%-
Jan 7, 2026122.82123.98119.22119.22118.88-3.29%282
Jan 6, 2026124.32124.32120.22123.28122.93-1.11%7
Jan 5, 2026124.36125.66124.36124.66124.300.58%-
Jan 2, 2026122.02124.08122.02123.94123.590.58%100
Dec 30, 2025123.22123.22123.22123.22122.87-0.32%-
Dec 29, 2025123.60123.78122.94123.62123.271.03%20
Dec 23, 2025122.76123.06121.60122.36122.01-0.86%-
Dec 22, 2025125.40125.40123.26123.42123.07-1.25%400
Dec 19, 2025127.56127.78124.98124.98124.62-3.13%33
Dec 18, 2025128.94133.68128.94129.02128.65-0.03%186
Dec 17, 2025132.02132.24128.18129.06128.69-2.30%38
Dec 16, 2025131.84132.98131.14132.10131.72-0.71%25
Dec 15, 2025133.04133.56132.04133.04132.660.06%-
Dec 12, 2025131.60133.06131.60132.96132.580.57%-
Dec 11, 2025131.04133.24131.04132.20131.82-0.33%-
Dec 10, 2025128.82132.64127.74132.64132.263.74%40
Dec 9, 2025130.32130.32127.86127.86127.50-2.04%-
Dec 8, 2025135.58135.58130.52130.52130.15-4.17%-