HNI Corporation (FRA:HO9)
Germany · Delayed Price · Currency is EUR 31.80
+0.20 (0.63%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:HO9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -0.63% | - |
| Apr 22, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -0.62% | - |
| Apr 21, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -0.62% | - |
| Apr 20, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 6.62% | - |
| Apr 17, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -0.66% | - |
| Apr 16, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -0.65% | - |
| Apr 15, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 2.68% | - |
| Apr 14, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 0.68% | - |
| Apr 13, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -0.67% | - |
| Apr 10, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 0.68% | - |
| Apr 9, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 5.71% | - |
| Apr 8, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 1.45% | - |
| Apr 7, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -4.17% | - |
| Apr 2, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - | - |
| Apr 1, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 0.70% | - |
| Mar 31, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -4.03% | - |
| Mar 30, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -2.61% | - |
| Mar 27, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -3.16% | - |
| Mar 26, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -0.63% | - |
| Mar 25, 2026 | 31.40 | 31.80 | 31.40 | 31.80 | 31.80 | 0.63% | 182 |
| Mar 24, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 8.22% | - |
| Mar 23, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -2.01% | - |
| Mar 20, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -3.25% | 83 |
| Mar 19, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -4.35% | - |
| Mar 18, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -6.40% | - |
| Mar 17, 2026 | 34.20 | 34.40 | 34.20 | 34.40 | 34.40 | -2.27% | 31 |
| Mar 16, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 0.57% | - |
| Mar 13, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -0.57% | - |
| Mar 12, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 1.15% | - |
| Mar 11, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -1.69% | - |
| Mar 10, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - | - |
| Mar 9, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -3.28% | - |
| Mar 6, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -1.61% | - |
| Mar 5, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | -0.53% | - |
| Mar 4, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | -2.09% | - |
| Mar 3, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | 1.60% | - |
| Mar 2, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | -2.08% | - |
| Feb 27, 2026 | 38.20 | 38.40 | 38.20 | 38.40 | 38.11 | -1.03% | - |
| Feb 26, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.51 | -5.37% | - |
| Feb 25, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 40.69 | -1.44% | - |
| Feb 24, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.29 | -0.95% | - |
| Feb 23, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 41.69 | -1.41% | - |
| Feb 20, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.28 | 0.47% | - |
| Feb 19, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.08 | 0.47% | - |
| Feb 18, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 41.88 | - | - |
| Feb 17, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 41.88 | - | - |
| Feb 16, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 41.88 | 0.96% | - |
| Feb 13, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.49 | -4.13% | - |
| Feb 12, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.27 | 0.46% | - |
| Feb 11, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.07 | 0.46% | - |