HNI Corporation (FRA:HO9)
Germany · Delayed Price · Currency is EUR 42.80
+3.00 (7.54%)
Last updated: Oct 23, 2026, 8:01 AM CEST
FRA:HO9 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | 7.54% | 1 |
| Oct 22, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | -2.45% | - |
| Oct 21, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | -0.49% | - |
| Oct 20, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -1.91% | - |
| Oct 19, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | - | - |
| Oct 16, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | 1.46% | - |
| Oct 15, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | -2.83% | - |
| Oct 14, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | 0.47% | - |
| Oct 13, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | 0.96% | - |
| Oct 12, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | - | - |
| Oct 9, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | 0.97% | - |
| Oct 8, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | -0.48% | - |
| Oct 7, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | -0.48% | - |
| Oct 6, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | 0.48% | - |
| Oct 5, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | 0.48% | - |
| Oct 2, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | 4.02% | - |
| Oct 1, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | -3.40% | - |
| Sep 30, 2026 | 41.00 | 41.20 | 41.00 | 41.20 | 41.20 | 0.49% | 1 |
| Sep 29, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -0.49% | - |
| Sep 28, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | 0.98% | - |
| Sep 25, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | -0.97% | - |
| Sep 24, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | -0.96% | - |
| Sep 23, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | 3.48% | - |
| Sep 22, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - | - |
| Sep 21, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | -0.50% | - |
| Sep 18, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 0.50% | 67 |
| Sep 17, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 1.01% | - |
| Sep 16, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | -1.49% | - |
| Sep 15, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | - | - |
| Sep 14, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 1.51% | - |
| Sep 11, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | -1.97% | - |
| Sep 10, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | -1.93% | - |
| Sep 9, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | -2.82% | - |
| Sep 8, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - | - |
| Sep 7, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | 2.90% | - |
| Sep 4, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | -0.48% | - |
| Sep 3, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | 1.96% | - |
| Sep 2, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | -1.92% | - |
| Sep 1, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | -1.42% | - |
| Aug 31, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | -0.47% | - |
| Aug 28, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | -0.23% | - |
| Aug 27, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.50 | - | - |
| Aug 26, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.50 | 1.90% | - |
| Aug 25, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 41.71 | - | - |
| Aug 24, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 41.71 | 2.94% | - |
| Aug 21, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.51 | -1.45% | - |
| Aug 20, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.11 | 1.47% | - |
| Aug 19, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.51 | -1.92% | - |
| Aug 18, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.31 | -0.95% | - |
| Aug 17, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 41.71 | -1.41% | - |