Hovnanian Enterprises, Inc. (FRA:HO3A)
Germany · Delayed Price · Currency is EUR 101.00
+1.00 (1.00%)
Last updated: Apr 24, 2026, 8:01 AM CET
FRA:HO3A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 103.00 | 103.00 | 100.00 | 100.00 | 100.00 | -2.91% | - |
| Apr 22, 2026 | 102.00 | 103.00 | 102.00 | 103.00 | 103.00 | 0.98% | - |
| Apr 21, 2026 | 101.00 | 102.00 | 101.00 | 102.00 | 102.00 | 0.99% | - |
| Apr 20, 2026 | 97.00 | 101.00 | 97.00 | 101.00 | 101.00 | 15.43% | - |
| Apr 17, 2026 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - | - |
| Apr 16, 2026 | 88.00 | 88.00 | 87.50 | 87.50 | 87.50 | -1.13% | - |
| Apr 15, 2026 | 92.00 | 92.00 | 88.50 | 88.50 | 88.50 | -3.80% | - |
| Apr 14, 2026 | 90.50 | 93.50 | 90.50 | 92.00 | 92.00 | 4.55% | 1 |
| Apr 13, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 0.57% | - |
| Apr 10, 2026 | 94.50 | 94.50 | 87.50 | 87.50 | 87.50 | -7.41% | - |
| Apr 9, 2026 | 95.50 | 95.50 | 94.50 | 94.50 | 94.50 | 2.72% | - |
| Apr 8, 2026 | 89.50 | 92.00 | 89.50 | 92.00 | 92.00 | 2.79% | - |
| Apr 7, 2026 | 96.00 | 96.00 | 89.50 | 89.50 | 89.50 | -4.79% | - |
| Apr 2, 2026 | 95.00 | 95.00 | 94.00 | 94.00 | 94.00 | -0.53% | - |
| Apr 1, 2026 | 94.00 | 94.50 | 94.00 | 94.50 | 94.50 | 0.53% | - |
| Mar 31, 2026 | 92.00 | 94.00 | 92.00 | 94.00 | 94.00 | 2.17% | - |
| Mar 30, 2026 | 91.00 | 92.00 | 91.00 | 92.00 | 92.00 | -3.16% | - |
| Mar 27, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | 0.53% | - |
| Mar 26, 2026 | 95.50 | 95.50 | 94.50 | 94.50 | 94.50 | -0.53% | - |
| Mar 25, 2026 | 93.00 | 95.00 | 93.00 | 95.00 | 95.00 | 1.60% | - |
| Mar 24, 2026 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | 1.08% | - |
| Mar 23, 2026 | 90.00 | 95.00 | 90.00 | 92.50 | 92.50 | 2.78% | 47 |
| Mar 20, 2026 | 91.50 | 91.50 | 90.00 | 90.00 | 90.00 | -1.10% | - |
| Mar 19, 2026 | 90.00 | 91.00 | 90.00 | 91.00 | 91.00 | 1.11% | - |
| Mar 18, 2026 | 91.50 | 91.50 | 90.00 | 90.00 | 90.00 | -1.10% | - |
| Mar 17, 2026 | 92.00 | 92.00 | 91.00 | 91.00 | 91.00 | - | - |
| Mar 16, 2026 | 92.00 | 92.00 | 91.00 | 91.00 | 91.00 | -0.55% | - |
| Mar 13, 2026 | 90.50 | 91.50 | 90.50 | 91.50 | 91.50 | 1.67% | - |
| Mar 12, 2026 | 91.00 | 91.00 | 90.00 | 90.00 | 90.00 | -0.55% | - |
| Mar 11, 2026 | 92.00 | 92.00 | 90.50 | 90.50 | 90.50 | -1.09% | - |
| Mar 10, 2026 | 93.00 | 93.00 | 91.50 | 91.50 | 91.50 | -1.08% | - |
| Mar 9, 2026 | 96.50 | 96.50 | 92.50 | 92.50 | 92.50 | -3.14% | - |
| Mar 6, 2026 | 96.00 | 96.00 | 95.50 | 95.50 | 95.50 | 0.53% | - |
| Mar 5, 2026 | 99.50 | 99.50 | 95.00 | 95.00 | 95.00 | -3.06% | - |
| Mar 4, 2026 | 102.00 | 102.00 | 98.00 | 98.00 | 98.00 | -3.92% | - |
| Mar 3, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - | - |
| Mar 2, 2026 | 105.00 | 105.00 | 102.00 | 102.00 | 102.00 | -0.97% | - |
| Feb 27, 2026 | 105.00 | 105.00 | 103.00 | 103.00 | 103.00 | -1.90% | - |
| Feb 26, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | - |
| Feb 25, 2026 | 103.00 | 105.00 | 103.00 | 105.00 | 105.00 | 2.94% | - |
| Feb 24, 2026 | 104.00 | 104.00 | 102.00 | 102.00 | 102.00 | -1.92% | - |
| Feb 23, 2026 | 108.00 | 110.00 | 104.00 | 104.00 | 104.00 | -3.70% | 11 |
| Feb 20, 2026 | 110.00 | 110.00 | 108.00 | 108.00 | 108.00 | -1.82% | - |
| Feb 19, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0.92% | - |
| Feb 18, 2026 | 108.00 | 109.00 | 108.00 | 109.00 | 109.00 | 0.93% | - |
| Feb 17, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - | - |
| Feb 16, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - | - |
| Feb 13, 2026 | 104.00 | 108.00 | 104.00 | 108.00 | 108.00 | 4.85% | - |
| Feb 12, 2026 | 107.00 | 107.00 | 103.00 | 103.00 | 103.00 | -2.83% | - |
| Feb 11, 2026 | 109.00 | 109.00 | 106.00 | 106.00 | 106.00 | -3.64% | - |