D.R. Horton, Inc. (FRA:HO2)
Germany · Delayed Price · Currency is EUR 146.70
+0.35 (0.24%)
At close: Jun 26, 2026
FRA:HO2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | - | -0.92% | - |
| Jun 25, 2026 | 145.00 | 148.75 | 145.00 | 146.35 | 146.35 | 0.07% | - |
| Jun 24, 2026 | 136.95 | 147.75 | 136.95 | 146.25 | 146.25 | 6.36% | - |
| Jun 23, 2026 | 134.50 | 137.85 | 134.50 | 137.50 | 137.50 | 0.66% | - |
| Jun 22, 2026 | 136.85 | 137.45 | 136.60 | 136.60 | 136.60 | -0.04% | - |
| Jun 19, 2026 | 136.80 | 136.90 | 136.65 | 136.65 | 136.65 | -0.44% | - |
| Jun 18, 2026 | 132.70 | 138.85 | 132.70 | 137.25 | 137.25 | 3.23% | - |
| Jun 17, 2026 | 134.30 | 138.20 | 132.95 | 132.95 | 132.95 | -1.23% | - |
| Jun 16, 2026 | 133.15 | 135.50 | 133.15 | 134.60 | 134.60 | 0.75% | - |
| Jun 15, 2026 | 133.75 | 135.75 | 133.60 | 133.60 | 133.60 | 0.60% | - |
| Jun 12, 2026 | 133.00 | 133.85 | 132.65 | 132.80 | 132.80 | 0.72% | - |
| Jun 11, 2026 | 126.85 | 131.85 | 126.85 | 131.85 | 131.85 | 3.90% | - |
| Jun 10, 2026 | 129.75 | 131.00 | 126.45 | 126.90 | 126.90 | -2.68% | 15 |
| Jun 9, 2026 | 124.80 | 130.40 | 124.80 | 130.40 | 130.40 | 4.15% | - |
| Jun 8, 2026 | 125.70 | 125.95 | 125.20 | 125.20 | 125.20 | -1.03% | - |
| Jun 5, 2026 | 124.85 | 126.65 | 124.35 | 126.50 | 126.50 | 1.40% | - |
| Jun 4, 2026 | 124.00 | 125.90 | 124.00 | 124.75 | 124.75 | 0.04% | 66 |
| Jun 3, 2026 | 126.55 | 126.55 | 124.30 | 124.70 | 124.70 | -1.66% | - |
| Jun 2, 2026 | 125.35 | 126.80 | 125.35 | 126.80 | 126.80 | 0.20% | - |
| Jun 1, 2026 | 126.00 | 126.55 | 126.00 | 126.55 | 126.55 | 0.80% | - |
| May 29, 2026 | 125.75 | 127.55 | 125.55 | 125.55 | 125.55 | -0.36% | - |
| May 28, 2026 | 126.70 | 126.70 | 124.10 | 126.00 | 126.00 | -0.67% | - |
| May 27, 2026 | 124.55 | 127.80 | 124.55 | 126.85 | 126.85 | 1.24% | - |
| May 26, 2026 | 123.80 | 125.30 | 123.80 | 125.30 | 125.30 | 0.97% | - |
| May 25, 2026 | 124.05 | 124.10 | 123.25 | 124.10 | 124.10 | 0.28% | - |
| May 22, 2026 | 123.85 | 123.85 | 121.80 | 123.75 | 123.75 | 0.04% | - |
| May 21, 2026 | 121.30 | 123.70 | 119.55 | 123.70 | 123.70 | 1.81% | 21 |
| May 20, 2026 | 115.60 | 121.50 | 115.60 | 121.50 | 121.50 | 4.92% | - |
| May 19, 2026 | 117.20 | 117.20 | 115.50 | 115.80 | 115.80 | -1.82% | - |
| May 18, 2026 | 115.20 | 119.05 | 115.20 | 117.95 | 117.95 | 1.29% | - |
| May 15, 2026 | 118.60 | 118.60 | 115.90 | 116.45 | 116.45 | -2.72% | - |
| May 14, 2026 | 119.50 | 121.30 | 119.50 | 119.70 | 119.70 | -0.13% | 100 |
| May 13, 2026 | 121.75 | 121.75 | 118.95 | 119.85 | 119.85 | -1.60% | 81 |
| May 12, 2026 | 122.35 | 123.00 | 121.65 | 121.80 | 121.80 | -1.18% | - |
| May 11, 2026 | 124.65 | 124.65 | 123.15 | 123.25 | 123.25 | -1.32% | 10 |
| May 8, 2026 | 124.15 | 125.50 | 124.15 | 124.90 | 124.90 | 0.40% | - |
| May 7, 2026 | 126.05 | 127.05 | 124.40 | 124.40 | 124.40 | -1.98% | - |
| May 6, 2026 | 124.30 | 129.55 | 124.30 | 127.30 | 126.92 | 1.43% | 44 |
| May 5, 2026 | 122.50 | 126.45 | 122.50 | 125.50 | 125.12 | 2.07% | - |
| May 4, 2026 | 126.80 | 126.85 | 122.95 | 122.95 | 122.58 | -6.40% | 2 |
| Apr 30, 2026 | 128.95 | 131.65 | 128.95 | 131.35 | 130.96 | 0.92% | - |
| Apr 29, 2026 | 133.05 | 133.05 | 130.15 | 130.15 | 129.76 | -2.87% | 38 |
| Apr 28, 2026 | 135.65 | 136.55 | 133.95 | 134.00 | 133.60 | -1.47% | 60 |
| Apr 27, 2026 | 135.60 | 136.60 | 135.60 | 136.00 | 135.59 | -0.11% | - |
| Apr 24, 2026 | 140.10 | 140.10 | 136.15 | 136.15 | 135.74 | -3.17% | - |
| Apr 23, 2026 | 136.45 | 140.60 | 136.45 | 140.60 | 140.18 | 2.33% | - |
| Apr 22, 2026 | 137.95 | 139.30 | 137.05 | 137.40 | 136.99 | -0.18% | 3 |
| Apr 21, 2026 | 130.75 | 139.90 | 130.75 | 137.65 | 137.24 | 6.05% | 139 |
| Apr 20, 2026 | 124.00 | 129.80 | 124.00 | 129.80 | 129.41 | 2.00% | 16 |
| Apr 17, 2026 | 121.20 | 128.85 | 121.20 | 127.25 | 126.87 | 4.95% | - |