HNI Corporation (FRA:HO9)
Germany · Delayed Price · Currency is EUR 42.80
+0.80 (1.90%)
At close: Aug 26, 2026
FRA:HO9 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | 1.90% | - |
| Aug 25, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | - |
| Aug 24, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 2.94% | - |
| Aug 21, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | -1.45% | - |
| Aug 20, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | 1.47% | - |
| Aug 19, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | -1.92% | - |
| Aug 18, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | -0.95% | - |
| Aug 17, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -1.41% | - |
| Aug 14, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - | - |
| Aug 13, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | -0.47% | - |
| Aug 12, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | 1.42% | - |
| Aug 11, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | -1.86% | - |
| Aug 10, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 1.42% | - |
| Aug 7, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | 0.47% | - |
| Aug 6, 2026 | 42.00 | 42.20 | 42.00 | 42.20 | 42.20 | 0.96% | 217 |
| Aug 5, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | 0.97% | - |
| Aug 4, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | 6.15% | - |
| Aug 3, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 3.17% | - |
| Jul 31, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | 1.61% | - |
| Jul 30, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | -3.63% | - |
| Jul 29, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | 2.66% | - |
| Jul 28, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 2.73% | - |
| Jul 27, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 2.81% | - |
| Jul 24, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -1.11% | - |
| Jul 23, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 0.56% | - |
| Jul 22, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -1.10% | - |
| Jul 21, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -0.55% | - |
| Jul 20, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -1.09% | - |
| 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 | - | - |