HNI Corporation (FRA:HO9)
Germany · Delayed Price · Currency is EUR 26.40
-0.20 (-0.75%)
Last updated: Jun 3, 2026, 8:02 AM CET
FRA:HO9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -0.75% | - |
| Jun 1, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - | - |
| May 29, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -0.37% | - |
| May 28, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 26.90 | 1.49% | - |
| May 27, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.50 | 1.52% | - |
| May 26, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.11 | - | - |
| May 25, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.11 | -0.75% | - |
| May 22, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.31 | 2.31% | - |
| May 21, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 25.71 | 3.17% | - |
| May 20, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 24.92 | -2.33% | - |
| May 19, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.52 | 0.78% | - |
| May 18, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.32 | -5.19% | - |
| May 15, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 26.70 | 1.50% | - |
| May 14, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.31 | -0.75% | - |
| May 13, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.50 | -2.19% | - |
| May 12, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.10 | -3.52% | - |
| May 11, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.09 | -3.40% | - |
| May 8, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.08 | 4.26% | - |
| May 7, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 27.89 | -8.44% | - |
| May 6, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.46 | 0.65% | - |
| May 5, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.26 | -3.77% | - |
| May 4, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.45 | 2.58% | - |
| Apr 30, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 30.66 | -4.32% | - |
| Apr 29, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.04 | 1.25% | - |
| Apr 28, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 31.65 | - | - |
| Apr 27, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 31.65 | 0.63% | - |
| Apr 24, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.45 | 0.63% | - |
| Apr 23, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.25 | -0.63% | - |
| Apr 22, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.45 | -0.63% | - |
| Apr 21, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 31.65 | -0.62% | - |
| Apr 20, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 31.84 | 6.62% | - |
| Apr 17, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 29.87 | -0.66% | - |
| Apr 16, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.06 | -0.65% | - |
| Apr 15, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.26 | 2.68% | - |
| Apr 14, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.47 | 0.68% | - |
| Apr 13, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.27 | -0.67% | - |
| Apr 10, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.47 | 0.68% | - |
| Apr 9, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.27 | 5.71% | - |
| Apr 8, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 27.69 | 1.45% | - |
| Apr 7, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.30 | -4.17% | - |
| Apr 2, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.48 | - | - |
| Apr 1, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.48 | 0.70% | - |
| Mar 31, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.28 | -4.03% | - |
| Mar 30, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.47 | -2.61% | - |
| Mar 27, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.26 | -3.16% | - |
| Mar 26, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.25 | -0.63% | - |
| Mar 25, 2026 | 31.40 | 31.80 | 31.40 | 31.80 | 31.45 | 0.63% | 182 |
| Mar 24, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.25 | 8.22% | - |
| Mar 23, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 28.88 | -2.01% | - |
| Mar 20, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.47 | -3.25% | 83 |