D.R. Horton, Inc. (FRA:HO2)
Germany · Delayed Price · Currency is EUR 138.65
+1.25 (0.91%)
Last updated: Apr 23, 2026, 7:55 PM CET
FRA:HO2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 136.45 | 136.45 | 136.45 | 136.45 | - | -0.69% | - |
| Apr 22, 2026 | 137.95 | 139.30 | 137.05 | 137.40 | 137.40 | -0.18% | 3 |
| Apr 21, 2026 | 130.75 | 139.90 | 130.75 | 137.65 | 137.65 | 6.05% | 139 |
| Apr 20, 2026 | 124.00 | 129.80 | 124.00 | 129.80 | 129.80 | 2.00% | 16 |
| Apr 17, 2026 | 121.20 | 128.85 | 121.20 | 127.25 | 127.25 | 4.95% | - |
| Apr 16, 2026 | 121.80 | 123.20 | 121.25 | 121.25 | 121.25 | -0.70% | - |
| Apr 15, 2026 | 121.80 | 122.20 | 121.75 | 122.10 | 122.10 | -0.93% | - |
| Apr 14, 2026 | 121.30 | 123.90 | 121.30 | 123.25 | 123.25 | 0.61% | 150 |
| Apr 13, 2026 | 120.10 | 122.50 | 120.10 | 122.50 | 122.50 | 0.86% | - |
| Apr 10, 2026 | 122.50 | 122.50 | 119.95 | 121.45 | 121.45 | -1.18% | - |
| Apr 9, 2026 | 121.55 | 123.60 | 121.55 | 122.90 | 122.90 | 0.66% | - |
| Apr 8, 2026 | 122.75 | 123.70 | 122.10 | 122.10 | 122.10 | 3.43% | - |
| Apr 7, 2026 | 122.25 | 122.25 | 118.05 | 118.05 | 118.05 | -2.41% | - |
| Apr 2, 2026 | 117.50 | 120.96 | 117.32 | 120.96 | 120.96 | 1.36% | - |
| Apr 1, 2026 | 118.50 | 120.32 | 117.22 | 119.34 | 119.34 | 0.81% | - |
| Mar 31, 2026 | 115.86 | 118.38 | 115.54 | 118.38 | 118.38 | 2.21% | - |
| Mar 30, 2026 | 116.36 | 117.64 | 115.82 | 115.82 | 115.82 | -0.14% | - |
| Mar 27, 2026 | 117.66 | 118.10 | 115.98 | 115.98 | 115.98 | -1.23% | - |
| Mar 26, 2026 | 117.94 | 119.88 | 117.42 | 117.42 | 117.42 | -0.89% | - |
| Mar 25, 2026 | 118.76 | 118.76 | 116.70 | 118.48 | 118.48 | -0.13% | - |
| Mar 24, 2026 | 119.00 | 120.02 | 117.60 | 118.64 | 118.64 | -0.25% | - |
| Mar 23, 2026 | 113.76 | 120.26 | 113.76 | 118.94 | 118.94 | 3.86% | - |
| Mar 20, 2026 | 118.30 | 118.30 | 113.94 | 114.52 | 114.52 | -3.37% | - |
| Mar 19, 2026 | 118.86 | 118.96 | 117.72 | 118.52 | 118.52 | -0.45% | - |
| Mar 18, 2026 | 123.16 | 123.16 | 119.06 | 119.06 | 119.06 | -2.89% | - |
| Mar 17, 2026 | 121.68 | 123.40 | 121.68 | 122.60 | 122.60 | -0.21% | - |
| Mar 16, 2026 | 123.56 | 123.56 | 121.84 | 122.86 | 122.86 | -0.08% | - |
| Mar 13, 2026 | 119.60 | 123.80 | 119.60 | 122.96 | 122.96 | 2.36% | - |
| Mar 12, 2026 | 122.00 | 122.00 | 120.12 | 120.12 | 120.12 | -2.07% | - |
| Mar 11, 2026 | 124.86 | 124.86 | 122.66 | 122.66 | 122.66 | -1.84% | - |
| Mar 10, 2026 | 125.88 | 126.06 | 124.96 | 124.96 | 124.96 | -1.20% | - |
| Mar 9, 2026 | 124.32 | 126.48 | 122.72 | 126.48 | 126.48 | -0.32% | - |
| Mar 6, 2026 | 128.60 | 128.60 | 124.86 | 126.88 | 126.88 | -1.77% | - |
| Mar 5, 2026 | 130.70 | 130.70 | 129.04 | 129.16 | 129.16 | -1.57% | - |
| Mar 4, 2026 | 129.92 | 131.34 | 129.60 | 131.22 | 131.22 | -0.15% | 23 |
| Mar 3, 2026 | 130.32 | 132.04 | 128.50 | 131.42 | 131.42 | -0.51% | - |
| Mar 2, 2026 | 134.06 | 134.06 | 131.00 | 132.10 | 132.10 | -2.51% | - |
| Feb 27, 2026 | 133.64 | 136.92 | 131.16 | 135.50 | 135.50 | 0.85% | 10 |
| Feb 26, 2026 | 132.50 | 134.36 | 132.50 | 134.36 | 134.36 | 0.72% | - |
| Feb 25, 2026 | 138.28 | 138.28 | 130.76 | 133.40 | 133.40 | -4.22% | - |
| Feb 24, 2026 | 139.16 | 140.06 | 139.16 | 139.28 | 139.28 | 0.27% | - |
| Feb 23, 2026 | 137.24 | 138.90 | 136.86 | 138.90 | 138.90 | -0.12% | - |
| Feb 20, 2026 | 138.64 | 139.92 | 138.30 | 139.06 | 139.06 | -0.13% | - |
| Feb 19, 2026 | 141.28 | 141.28 | 139.10 | 139.24 | 139.24 | -1.62% | - |
| Feb 18, 2026 | 139.94 | 141.86 | 139.94 | 141.54 | 141.54 | 0.65% | - |
| Feb 17, 2026 | 140.36 | 140.62 | 138.90 | 140.62 | 140.62 | -0.24% | - |
| Feb 16, 2026 | 140.98 | 141.06 | 140.76 | 140.96 | 140.96 | -0.28% | 5 |
| Feb 13, 2026 | 138.06 | 141.46 | 138.06 | 141.36 | 141.36 | 2.17% | 115 |
| Feb 12, 2026 | 137.78 | 140.26 | 137.78 | 138.36 | 138.36 | 0.70% | 120 |
| Feb 11, 2026 | 135.80 | 137.40 | 134.98 | 137.40 | 137.40 | 0.88% | - |