D.R. Horton, Inc. (FRA:HO2)
Germany · Delayed Price · Currency is EUR 131.40
+1.65 (1.27%)
Last updated: Jul 28, 2026, 3:33 PM CET
FRA:HO2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 129.80 | 129.80 | 129.80 | 129.80 | - | 0.04% | - |
| Jul 27, 2026 | 129.25 | 131.80 | 129.20 | 129.75 | 129.75 | 1.01% | - |
| Jul 24, 2026 | 124.15 | 128.45 | 124.15 | 128.45 | 128.45 | 3.42% | - |
| Jul 23, 2026 | 123.80 | 124.20 | 122.20 | 124.20 | 124.20 | -0.36% | - |
| Jul 22, 2026 | 124.95 | 125.55 | 123.00 | 124.65 | 124.65 | -0.64% | - |
| Jul 21, 2026 | 126.85 | 126.85 | 124.95 | 125.45 | 125.45 | -0.99% | 220 |
| Jul 20, 2026 | 129.90 | 130.00 | 126.35 | 126.70 | 126.70 | -2.43% | - |
| Jul 17, 2026 | 133.15 | 135.60 | 129.85 | 129.85 | 129.85 | -3.39% | 50 |
| Jul 16, 2026 | 131.55 | 134.40 | 131.55 | 134.40 | 134.40 | 1.93% | 50 |
| Jul 15, 2026 | 130.80 | 132.70 | 130.80 | 131.85 | 131.85 | 0.53% | - |
| Jul 14, 2026 | 130.15 | 131.75 | 129.85 | 131.15 | 131.15 | 0.58% | - |
| Jul 13, 2026 | 131.50 | 132.70 | 130.40 | 130.40 | 130.40 | -1.99% | 50 |
| Jul 10, 2026 | 129.90 | 134.35 | 129.90 | 133.05 | 133.05 | 1.91% | - |
| Jul 9, 2026 | 129.60 | 131.95 | 129.60 | 130.55 | 130.55 | 0.04% | 70 |
| Jul 8, 2026 | 136.30 | 136.30 | 130.00 | 130.50 | 130.50 | -4.61% | 10 |
| Jul 7, 2026 | 136.10 | 137.95 | 136.10 | 136.80 | 136.80 | -0.22% | - |
| Jul 6, 2026 | 138.50 | 138.50 | 136.20 | 137.10 | 137.10 | -1.01% | - |
| Jul 3, 2026 | 138.45 | 138.55 | 138.40 | 138.50 | 138.50 | 0.25% | - |
| Jul 2, 2026 | 137.20 | 138.55 | 137.15 | 138.15 | 138.15 | -0.50% | - |
| Jul 1, 2026 | 141.75 | 143.15 | 138.50 | 138.85 | 138.85 | -2.77% | 10 |
| Jun 30, 2026 | 143.75 | 143.75 | 142.20 | 142.80 | 142.80 | -0.38% | - |
| Jun 29, 2026 | 146.65 | 146.70 | 143.35 | 143.35 | 143.35 | -1.44% | 31 |
| Jun 26, 2026 | 145.00 | 146.85 | 144.90 | 145.45 | 145.45 | -0.61% | 2 |
| 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% | - |