HNI Corporation (FRA:HO9)
Germany · Delayed Price · Currency is EUR 36.40
-0.40 (-1.09%)
At close: Jul 20, 2026
FRA:HO9 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 4.55% | - |
| Jul 16, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 1.73% | - |
| Jul 15, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -0.57% | - |
| Jul 14, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - | - |
| Jul 13, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 2.35% | - |
| Jul 10, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 0.59% | - |
| Jul 9, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -3.98% | - |
| Jul 8, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -2.22% | - |
| Jul 7, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -0.55% | - |
| Jul 6, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - | - |
| Jul 3, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 1.69% | - |
| Jul 2, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 1.14% | - |
| Jul 1, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 0.57% | - |
| Jun 30, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 0.57% | - |
| Jun 29, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 1.75% | - |
| Jun 26, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 4.27% | - |
| Jun 25, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 9.33% | - |
| Jun 24, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 1.35% | - |
| Jun 23, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -1.99% | - |
| Jun 22, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -0.66% | - |
| Jun 19, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 7.80% | - |
| Jun 18, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - | - |
| Jun 17, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 0.71% | - |
| Jun 16, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -2.10% | - |
| Jun 15, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - | - |
| Jun 12, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 3.62% | - |
| Jun 11, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -2.13% | - |
| Jun 10, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 4.44% | - |
| Jun 9, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Jun 8, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 4.65% | - |
| Jun 5, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - | - |
| Jun 4, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -2.27% | - |
| Jun 3, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -0.75% | - |
| 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% | - |