HomeToGo SE (FRA:HTG)
Germany · Delayed Price · Currency is EUR 1.630
+0.030 (1.87%)
At close: Jan 30, 2026
HomeToGo SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 2.80% | 3,000 |
| Jan 15, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 2.23% | - |
| Jan 14, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -1.57% | - |
| Jan 13, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -0.31% | - |
| Jan 12, 2026 | 1.57 | 1.60 | 1.57 | 1.60 | 1.60 | 0.31% | 750 |
| Jan 9, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 0.63% | 150 |
| Jan 8, 2026 | 1.53 | 1.59 | 1.53 | 1.59 | 1.59 | -0.31% | 5,500 |
| Jan 7, 2026 | 1.54 | 1.59 | 1.54 | 1.59 | 1.59 | 8.16% | 3,000 |
| Jan 6, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -1.01% | - |
| Jan 5, 2026 | 1.52 | 1.53 | 1.49 | 1.49 | 1.49 | -13.16% | 5,427 |
| Jan 2, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 10.32% | 17,000 |
| Dec 30, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 0.65% | 251 |
| Dec 29, 2025 | 1.57 | 1.57 | 1.52 | 1.54 | 1.54 | -1.28% | 19,359 |
| Dec 23, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -0.95% | 2,323 |
| Dec 22, 2025 | 1.55 | 1.58 | 1.55 | 1.58 | 1.58 | 0.64% | 3,485 |
| Dec 19, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -0.95% | - |
| Dec 18, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | 40 |
| Dec 17, 2025 | 1.60 | 1.60 | 1.58 | 1.58 | 1.58 | 1.28% | 8,000 |
| Dec 16, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -3.11% | - |
| Dec 15, 2025 | 1.53 | 1.61 | 1.53 | 1.61 | 1.61 | 1.26% | 1,000 |
| Dec 12, 2025 | 1.50 | 1.69 | 1.50 | 1.59 | 1.59 | 0.95% | 13,800 |
| Dec 11, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -3.96% | - |
| Dec 10, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 0.61% | 11,000 |
| Dec 9, 2025 | 1.52 | 1.63 | 1.52 | 1.63 | 1.63 | 7.24% | 5,000 |
| Dec 8, 2025 | 1.46 | 1.54 | 1.46 | 1.52 | 1.52 | 7.04% | 18,320 |
| Dec 5, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 1.43% | - |
| Dec 4, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -0.36% | - |
| Dec 3, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -1.40% | 5,500 |
| Dec 2, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 1.06% | - |
| Dec 1, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -4.08% | - |
| Nov 28, 2025 | 1.40 | 1.47 | 1.40 | 1.47 | 1.47 | 9.70% | 141 |
| Nov 27, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -2.19% | - |
| Nov 26, 2025 | 1.33 | 1.37 | 1.33 | 1.37 | 1.37 | -2.49% | 100 |
| Nov 25, 2025 | 1.36 | 1.41 | 1.36 | 1.41 | 1.41 | 0.72% | 500 |
| Nov 24, 2025 | 1.33 | 1.40 | 1.33 | 1.40 | 1.40 | - | 21,900 |
| Nov 21, 2025 | 1.46 | 1.46 | 1.40 | 1.40 | 1.40 | -2.79% | 1,000 |
| Nov 20, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -2.71% | - |
| Nov 19, 2025 | 1.42 | 1.48 | 1.42 | 1.48 | 1.48 | -0.67% | 500 |
| Nov 18, 2025 | 1.50 | 1.50 | 1.49 | 1.49 | 1.49 | -4.19% | 7,500 |
| Nov 17, 2025 | 1.47 | 1.55 | 1.47 | 1.55 | 1.55 | 0.65% | 1,000 |