D.R. Horton, Inc. (FRA:HO2)
Germany · Delayed Price · Currency is EUR 128.65
-0.15 (-0.12%)
Last updated: Aug 26, 2026, 6:00 PM CET
FRA:HO2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 128.90 | 128.90 | 128.90 | 128.90 | - | 0.08% | - |
| Aug 25, 2026 | 127.40 | 128.80 | 127.10 | 128.80 | 128.80 | 0.78% | - |
| Aug 24, 2026 | 126.40 | 128.10 | 126.40 | 127.80 | 127.80 | 0.47% | - |
| Aug 21, 2026 | 125.50 | 127.60 | 125.50 | 127.20 | 127.20 | 0.20% | - |
| Aug 20, 2026 | 129.65 | 129.65 | 125.80 | 126.95 | 126.95 | -1.63% | - |
| Aug 19, 2026 | 124.85 | 131.80 | 124.85 | 129.05 | 129.05 | 2.30% | - |
| Aug 18, 2026 | 126.95 | 127.55 | 126.15 | 126.15 | 126.15 | -1.33% | - |
| Aug 17, 2026 | 129.05 | 129.05 | 126.85 | 127.85 | 127.85 | -0.47% | - |
| Aug 14, 2026 | 129.30 | 129.30 | 128.10 | 128.45 | 128.45 | -1.00% | - |
| Aug 13, 2026 | 126.10 | 129.75 | 126.10 | 129.75 | 129.75 | 2.69% | - |
| Aug 12, 2026 | 130.20 | 130.20 | 125.80 | 126.35 | 126.35 | -3.14% | - |
| Aug 11, 2026 | 126.55 | 130.45 | 126.55 | 130.45 | 130.45 | 3.04% | 40 |
| Aug 10, 2026 | 130.40 | 130.40 | 126.35 | 126.60 | 126.60 | -2.62% | - |
| Aug 7, 2026 | 126.10 | 130.00 | 126.10 | 130.00 | 130.00 | 2.89% | - |
| Aug 6, 2026 | 130.30 | 130.35 | 126.05 | 126.35 | 126.35 | -3.22% | - |
| Aug 5, 2026 | 130.25 | 131.00 | 128.65 | 130.95 | 130.56 | 0.46% | - |
| Aug 4, 2026 | 127.20 | 130.35 | 126.90 | 130.35 | 129.96 | 2.72% | - |
| Aug 3, 2026 | 124.15 | 127.85 | 124.15 | 126.90 | 126.52 | 2.46% | - |
| Jul 31, 2026 | 126.45 | 126.45 | 123.85 | 123.85 | 123.48 | -1.71% | - |
| Jul 30, 2026 | 128.35 | 129.60 | 124.50 | 126.00 | 125.63 | -1.56% | 90 |
| Jul 29, 2026 | 131.70 | 131.70 | 128.00 | 128.00 | 127.62 | -2.99% | - |
| Jul 28, 2026 | 129.80 | 132.50 | 129.80 | 131.95 | 131.56 | 1.70% | - |
| Jul 27, 2026 | 129.25 | 131.80 | 129.20 | 129.75 | 129.36 | 1.01% | - |
| Jul 24, 2026 | 124.15 | 128.45 | 124.15 | 128.45 | 128.07 | 3.42% | - |
| Jul 23, 2026 | 123.80 | 124.20 | 122.20 | 124.20 | 123.83 | -0.36% | - |
| Jul 22, 2026 | 124.95 | 125.55 | 123.00 | 124.65 | 124.28 | -0.64% | - |
| Jul 21, 2026 | 126.85 | 126.85 | 124.95 | 125.45 | 125.08 | -0.99% | 220 |
| Jul 20, 2026 | 129.90 | 130.00 | 126.35 | 126.70 | 126.32 | -2.43% | - |
| Jul 17, 2026 | 133.15 | 135.60 | 129.85 | 129.85 | 129.46 | -3.39% | 50 |
| Jul 16, 2026 | 131.55 | 134.40 | 131.55 | 134.40 | 134.00 | 1.93% | 50 |
| Jul 15, 2026 | 130.80 | 132.70 | 130.80 | 131.85 | 131.46 | 0.53% | - |
| Jul 14, 2026 | 130.15 | 131.75 | 129.85 | 131.15 | 130.76 | 0.58% | - |
| Jul 13, 2026 | 131.50 | 132.70 | 130.40 | 130.40 | 130.01 | -1.99% | 50 |
| Jul 10, 2026 | 129.90 | 134.35 | 129.90 | 133.05 | 132.65 | 1.91% | - |
| Jul 9, 2026 | 129.60 | 131.95 | 129.60 | 130.55 | 130.16 | 0.04% | 70 |
| Jul 8, 2026 | 136.30 | 136.30 | 130.00 | 130.50 | 130.11 | -4.61% | 10 |
| Jul 7, 2026 | 136.10 | 137.95 | 136.10 | 136.80 | 136.39 | -0.22% | - |
| Jul 6, 2026 | 138.50 | 138.50 | 136.20 | 137.10 | 136.69 | -1.01% | - |
| Jul 3, 2026 | 138.45 | 138.55 | 138.40 | 138.50 | 138.09 | 0.25% | - |
| Jul 2, 2026 | 137.20 | 138.55 | 137.15 | 138.15 | 137.74 | -0.50% | - |
| Jul 1, 2026 | 141.75 | 143.15 | 138.50 | 138.85 | 138.44 | -2.77% | 10 |
| Jun 30, 2026 | 143.75 | 143.75 | 142.20 | 142.80 | 142.38 | -0.38% | - |
| Jun 29, 2026 | 146.65 | 146.70 | 143.35 | 143.35 | 142.92 | -1.44% | 31 |
| Jun 26, 2026 | 145.00 | 146.85 | 144.90 | 145.45 | 145.02 | -0.61% | 2 |
| Jun 25, 2026 | 145.00 | 148.75 | 145.00 | 146.35 | 145.91 | 0.07% | - |
| Jun 24, 2026 | 136.95 | 147.75 | 136.95 | 146.25 | 145.81 | 6.36% | - |
| Jun 23, 2026 | 134.50 | 137.85 | 134.50 | 137.50 | 137.09 | 0.66% | - |
| Jun 22, 2026 | 136.85 | 137.45 | 136.60 | 136.60 | 136.19 | -0.04% | - |
| Jun 19, 2026 | 136.80 | 136.90 | 136.65 | 136.65 | 136.24 | -0.44% | - |
| Jun 18, 2026 | 132.70 | 138.85 | 132.70 | 137.25 | 136.84 | 3.23% | - |