D.R. Horton, Inc. (FRA:HO2)
Germany · Delayed Price · Currency is EUR 120.05
-1.90 (-1.56%)
At close: Sep 18, 2026
FRA:HO2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 122.00 | 122.00 | 120.05 | 120.05 | 120.05 | -1.56% | - |
| Sep 17, 2026 | 120.75 | 123.35 | 120.75 | 121.95 | 121.95 | 1.41% | - |
| Sep 16, 2026 | 121.45 | 123.10 | 120.25 | 120.25 | 120.25 | -0.99% | - |
| Sep 15, 2026 | 120.00 | 121.65 | 120.00 | 121.45 | 121.45 | 0.70% | - |
| Sep 14, 2026 | 118.10 | 120.60 | 118.10 | 120.60 | 120.60 | 1.47% | - |
| Sep 11, 2026 | 116.65 | 118.90 | 116.65 | 118.85 | 118.85 | 2.32% | 35 |
| Sep 10, 2026 | 119.10 | 119.10 | 115.25 | 116.15 | 116.15 | -2.48% | - |
| Sep 9, 2026 | 118.55 | 119.10 | 118.20 | 119.10 | 119.10 | -0.29% | - |
| Sep 8, 2026 | 121.85 | 121.85 | 119.45 | 119.45 | 119.45 | -2.05% | 5 |
| Sep 7, 2026 | 122.20 | 123.10 | 121.90 | 121.95 | 121.95 | -0.69% | 16 |
| Sep 4, 2026 | 123.65 | 123.65 | 122.30 | 122.80 | 122.80 | -0.85% | 20 |
| Sep 3, 2026 | 122.10 | 124.20 | 122.10 | 123.85 | 123.85 | 1.14% | - |
| Sep 2, 2026 | 121.30 | 122.90 | 121.30 | 122.45 | 122.45 | 0.62% | - |
| Sep 1, 2026 | 124.05 | 124.05 | 121.70 | 121.70 | 121.70 | -1.82% | - |
| Aug 31, 2026 | 126.30 | 126.30 | 123.95 | 123.95 | 123.95 | -2.36% | 15 |
| Aug 28, 2026 | 124.70 | 126.95 | 124.25 | 126.95 | 126.95 | 1.72% | 200 |
| Aug 27, 2026 | 127.70 | 127.70 | 124.80 | 124.80 | 124.80 | -2.65% | - |
| Aug 26, 2026 | 128.90 | 128.90 | 127.65 | 128.20 | 128.20 | -0.47% | - |
| 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 |