HNI Corporation (FRA:HO9)
Germany · Delayed Price · Currency is EUR 40.40
+0.20 (0.50%)
At close: Sep 18, 2026
FRA:HO9 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.30 | - | - |
| Aug 13, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.30 | -0.47% | - |
| Aug 12, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.50 | 1.42% | - |
| Aug 11, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 41.90 | -1.86% | - |
| Aug 10, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 42.70 | 1.42% | - |
| Aug 7, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.10 | 0.47% | - |
| Aug 6, 2026 | 42.00 | 42.20 | 42.00 | 42.20 | 41.90 | 0.96% | 217 |
| Aug 5, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.51 | 0.97% | - |
| Aug 4, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.11 | 6.15% | - |
| Aug 3, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 38.73 | 3.17% | - |
| Jul 31, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.53 | 1.61% | - |
| Jul 30, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 36.94 | -3.63% | - |
| Jul 29, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.33 | 2.66% | - |
| Jul 28, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.34 | 2.73% | - |
| Jul 27, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.34 | 2.81% | - |
| Jul 24, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.35 | -1.11% | - |
| Jul 23, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 35.75 | 0.56% | - |
| Jul 22, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.55 | -1.10% | - |
| Jul 21, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 35.95 | -0.55% | - |
| Jul 20, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.14 | -1.09% | - |
| Jul 17, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.54 | 4.55% | - |
| Jul 16, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 34.95 | 1.73% | - |
| Jul 15, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.36 | -0.57% | - |
| Jul 14, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.56 | - | - |
| Jul 13, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.56 | 2.35% | - |