Hovnanian Enterprises, Inc. (FRA:HO3A)
Germany · Delayed Price · Currency is EUR 85.50
-3.00 (-3.39%)
At close: Dec 19, 2025
Hovnanian Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 89.00 | 89.00 | 85.50 | 85.50 | 85.50 | -3.39% | - |
| Dec 18, 2025 | 89.50 | 89.50 | 88.50 | 88.50 | 88.50 | -1.12% | - |
| Dec 17, 2025 | 91.00 | 91.00 | 89.50 | 89.50 | 89.50 | -2.19% | - |
| Dec 16, 2025 | 90.50 | 91.50 | 90.50 | 91.50 | 91.50 | 1.10% | - |
| Dec 15, 2025 | 89.50 | 90.50 | 89.50 | 90.50 | 90.50 | 2.26% | - |
| Dec 12, 2025 | 89.00 | 89.00 | 88.50 | 88.50 | 88.50 | 1.14% | - |
| Dec 11, 2025 | 84.50 | 87.50 | 84.50 | 87.50 | 87.50 | 2.34% | - |
| Dec 10, 2025 | 84.00 | 85.50 | 84.00 | 85.50 | 85.50 | 2.40% | - |
| Dec 9, 2025 | 81.50 | 83.50 | 81.50 | 83.50 | 83.50 | 3.09% | - |
| Dec 8, 2025 | 87.50 | 90.50 | 81.00 | 81.00 | 81.00 | -6.36% | 6 |
| Dec 5, 2025 | 87.50 | 87.50 | 86.50 | 86.50 | 86.50 | -23.45% | - |
| Dec 4, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - | - |
| Dec 3, 2025 | 109.00 | 113.00 | 109.00 | 113.00 | 113.00 | 2.73% | - |
| Dec 2, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - | - |
| Dec 1, 2025 | 112.00 | 112.00 | 110.00 | 110.00 | 110.00 | -0.90% | - |
| Nov 28, 2025 | 113.00 | 113.00 | 111.00 | 111.00 | 111.00 | -2.63% | - |
| Nov 27, 2025 | 113.00 | 114.00 | 113.00 | 114.00 | 114.00 | - | - |
| Nov 26, 2025 | 111.00 | 114.00 | 111.00 | 114.00 | 114.00 | 3.64% | - |
| Nov 25, 2025 | 102.00 | 110.00 | 102.00 | 110.00 | 110.00 | 7.84% | - |
| Nov 24, 2025 | 103.00 | 103.00 | 102.00 | 102.00 | 102.00 | 10.87% | - |
| Nov 21, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | 1.10% | - |
| Nov 20, 2025 | 94.00 | 94.00 | 91.00 | 91.00 | 91.00 | -2.15% | - |
| Nov 19, 2025 | 94.00 | 94.00 | 93.00 | 93.00 | 93.00 | -0.53% | - |
| Nov 18, 2025 | 94.50 | 94.50 | 93.50 | 93.50 | 93.50 | -1.58% | - |
| Nov 17, 2025 | 102.00 | 102.00 | 95.00 | 95.00 | 95.00 | -5.94% | - |
| Nov 14, 2025 | 102.00 | 102.00 | 101.00 | 101.00 | 101.00 | - | - |
| Nov 13, 2025 | 106.00 | 106.00 | 101.00 | 101.00 | 101.00 | -4.72% | - |
| Nov 12, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 0.95% | - |
| Nov 11, 2025 | 104.00 | 105.00 | 104.00 | 105.00 | 105.00 | 0.96% | - |
| Nov 10, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 0.97% | - |
| Nov 7, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - | - |
| Nov 6, 2025 | 105.00 | 105.00 | 103.00 | 103.00 | 103.00 | -2.83% | - |
| Nov 5, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 0.95% | - |
| Nov 4, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 0.96% | - |
| Nov 3, 2025 | 103.00 | 104.00 | 103.00 | 104.00 | 104.00 | 1.96% | - |
| Oct 31, 2025 | 104.00 | 104.00 | 102.00 | 102.00 | 102.00 | -1.92% | - |
| Oct 30, 2025 | 107.00 | 107.00 | 104.00 | 104.00 | 104.00 | -1.89% | - |
| Oct 29, 2025 | 112.00 | 112.00 | 106.00 | 106.00 | 106.00 | -5.36% | - |
| Oct 28, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | -0.88% | - |
| Oct 27, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - | - |
| Oct 24, 2025 | 112.00 | 113.00 | 112.00 | 113.00 | 113.00 | - | 13 |
| Oct 23, 2025 | 109.00 | 113.00 | 109.00 | 113.00 | 113.00 | 3.67% | - |
| Oct 22, 2025 | 111.00 | 111.00 | 109.00 | 109.00 | 109.00 | -0.91% | - |
| Oct 21, 2025 | 108.00 | 110.00 | 108.00 | 110.00 | 110.00 | 2.80% | - |
| Oct 20, 2025 | 106.00 | 107.00 | 106.00 | 107.00 | 107.00 | 1.90% | - |
| Oct 17, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | - |
| Oct 16, 2025 | 107.00 | 107.00 | 105.00 | 105.00 | 105.00 | -0.94% | - |
| Oct 15, 2025 | 108.00 | 108.00 | 106.00 | 106.00 | 106.00 | -0.93% | - |
| Oct 14, 2025 | 102.00 | 107.00 | 102.00 | 107.00 | 107.00 | 5.94% | - |
| Oct 13, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 1.00% | - |