HomeToGo SE (FRA:HTG)
Germany · Delayed Price · Currency is EUR 1.200
-0.060 (-4.76%)
At close: Mar 27, 2026
FRA:HTG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | -4.76% | 15,452 |
| Mar 26, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 3.28% | - |
| Mar 25, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -7.92% | - |
| Mar 24, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 5.16% | - |
| Mar 23, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -6.32% | 15,000 |
| Mar 20, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -0.37% | 500 |
| Mar 19, 2026 | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | - | 350 |
| Mar 18, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -0.74% | - |
| Mar 17, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 0.74% | - |
| Mar 16, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Mar 13, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -0.37% | - |
| Mar 12, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 0.37% | 132 |
| Mar 11, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -5.26% | - |
| Mar 10, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 3.64% | - |
| Mar 9, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -0.72% | - |
| Mar 6, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 1.47% | - |
| Mar 5, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -0.73% | - |
| Mar 4, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -1.79% | 670 |
| Mar 3, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Mar 2, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -2.44% | - |
| Feb 27, 2026 | 1.41 | 1.44 | 1.41 | 1.44 | 1.44 | 2.50% | 700 |
| Feb 26, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -2.10% | - |
| Feb 25, 2026 | 1.41 | 1.43 | 1.41 | 1.43 | 1.43 | 1.42% | 700 |
| Feb 24, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | - |
| Feb 23, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -1.05% | - |
| Feb 20, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -1.38% | - |
| Feb 19, 2026 | 1.44 | 1.45 | 1.44 | 1.45 | 1.45 | 1.40% | 620 |
| Feb 18, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -5.00% | - |
| Feb 17, 2026 | 1.47 | 1.50 | 1.47 | 1.50 | 1.50 | 1.01% | 1,000 |
| Feb 16, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 3.13% | - |
| Feb 13, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -4.00% | - |
| Feb 12, 2026 | 1.41 | 1.50 | 1.41 | 1.50 | 1.50 | 2.74% | 740 |
| Feb 11, 2026 | 1.45 | 1.46 | 1.45 | 1.46 | 1.46 | 0.34% | 200 |
| Feb 10, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 2.11% | - |
| Feb 9, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -0.70% | - |
| Feb 6, 2026 | 1.44 | 1.49 | 1.42 | 1.44 | 1.44 | -4.65% | 3,500 |
| Feb 5, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -1.63% | - |
| Feb 4, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -2.86% | - |
| Feb 3, 2026 | 1.57 | 1.58 | 1.57 | 1.58 | 1.58 | -0.94% | 1,000 |
| Feb 2, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -2.45% | - |
| Jan 30, 2026 | 1.58 | 1.63 | 1.58 | 1.63 | 1.63 | 1.87% | 1,713 |
| Jan 29, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 760 |
| Jan 28, 2026 | 1.65 | 1.65 | 1.60 | 1.60 | 1.60 | -2.14% | 500 |
| Jan 27, 2026 | 1.65 | 1.65 | 1.64 | 1.64 | 1.64 | -0.61% | 6,000 |
| Jan 26, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Jan 23, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -0.60% | - |
| Jan 22, 2026 | 1.60 | 1.66 | 1.60 | 1.66 | 1.66 | -0.30% | 500 |
| Jan 21, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | - |
| Jan 20, 2026 | 1.64 | 1.66 | 1.64 | 1.66 | 1.66 | 3.43% | 7,000 |
| Jan 19, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -2.73% | - |