HomeToGo SE (FRA:HTG)
Germany · Delayed Price · Currency is EUR 1.790
+0.005 (0.28%)
Sep 10, 2025, 8:00 AM CET
HomeToGo SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | 2,000 |
| Sep 8, 2025 | 1.79 | 1.84 | 1.76 | 1.79 | 1.79 | -2.72% | 9,423 |
| Sep 5, 2025 | 1.79 | 1.84 | 1.78 | 1.84 | 1.84 | 2.79% | 10,299 |
| Sep 4, 2025 | 1.81 | 1.81 | 1.76 | 1.79 | 1.79 | -1.10% | 7,234 |
| Sep 3, 2025 | 1.90 | 1.90 | 1.73 | 1.81 | 1.81 | -3.21% | 11,702 |
| Sep 2, 2025 | 1.77 | 1.88 | 1.77 | 1.87 | 1.87 | 2.75% | 7,714 |
| Sep 1, 2025 | 1.89 | 1.91 | 1.75 | 1.82 | 1.82 | -4.21% | 41,487 |
| Aug 29, 2025 | 1.88 | 1.96 | 1.84 | 1.90 | 1.90 | 1.06% | 25,361 |
| Aug 28, 2025 | 1.80 | 1.92 | 1.80 | 1.88 | 1.88 | 4.44% | 15,915 |
| Aug 27, 2025 | 1.79 | 1.88 | 1.77 | 1.80 | 1.80 | 0.56% | 5,595 |
| Aug 26, 2025 | 1.65 | 1.82 | 1.65 | 1.79 | 1.79 | 8.48% | 28,905 |
| Aug 25, 2025 | 1.65 | 1.65 | 1.58 | 1.65 | 1.65 | 0.61% | 13,215 |
| Aug 22, 2025 | 1.57 | 1.64 | 1.57 | 1.64 | 1.64 | 3.14% | 3,000 |
| Aug 21, 2025 | 1.52 | 1.59 | 1.52 | 1.59 | 1.59 | 3.92% | 3,000 |
| Aug 20, 2025 | 1.53 | 1.62 | 1.53 | 1.53 | 1.53 | - | 3,000 |
| Aug 19, 2025 | 1.61 | 1.69 | 1.53 | 1.53 | 1.53 | -6.13% | 3,000 |
| Aug 18, 2025 | 1.66 | 1.80 | 1.58 | 1.63 | 1.63 | -1.81% | 24,956 |
| Aug 15, 2025 | 1.56 | 1.66 | 1.55 | 1.66 | 1.66 | 0.61% | 2,000 |
| Aug 14, 2025 | 1.59 | 1.66 | 1.54 | 1.65 | 1.65 | -1.20% | 10,265 |
| Aug 13, 2025 | 1.50 | 1.68 | 1.50 | 1.67 | 1.67 | 9.87% | 4,754 |
| Aug 12, 2025 | 1.62 | 1.63 | 1.52 | 1.52 | 1.52 | -6.17% | 7,727 |
| Aug 11, 2025 | 1.52 | 1.62 | 1.51 | 1.62 | 1.62 | 1.89% | 3,236 |
| Aug 8, 2025 | 1.47 | 1.62 | 1.47 | 1.59 | 1.59 | 3.92% | 2,062 |
| Aug 7, 2025 | 1.63 | 1.67 | 1.53 | 1.53 | 1.53 | -6.13% | 6,155 |
| Aug 6, 2025 | 1.61 | 1.67 | 1.60 | 1.63 | 1.63 | 1.87% | 3,000 |
| Aug 5, 2025 | 1.60 | 1.68 | 1.60 | 1.60 | 1.60 | -5.88% | 20,987 |
| Aug 4, 2025 | 1.56 | 1.70 | 1.56 | 1.70 | 1.70 | 8.97% | 3,000 |
| Aug 1, 2025 | 1.53 | 1.58 | 1.51 | 1.56 | 1.56 | -0.64% | 3,000 |
| Jul 31, 2025 | 1.55 | 1.64 | 1.55 | 1.57 | 1.57 | 1.29% | 1,700 |
| Jul 30, 2025 | 1.59 | 1.62 | 1.55 | 1.55 | 1.55 | -6.06% | 4,666 |
| Jul 29, 2025 | 1.56 | 1.68 | 1.56 | 1.65 | 1.65 | 1.23% | 320 |
| Jul 28, 2025 | 1.60 | 1.69 | 1.55 | 1.63 | 1.63 | 1.87% | 2,042 |
| Jul 25, 2025 | 1.52 | 1.64 | 1.52 | 1.60 | 1.60 | 5.26% | 1,000 |
| Jul 24, 2025 | 1.60 | 1.61 | 1.52 | 1.52 | 1.52 | -5.00% | 1,000 |
| Jul 23, 2025 | 1.52 | 1.60 | 1.52 | 1.60 | 1.60 | 5.26% | 2,349 |
| Jul 22, 2025 | 1.56 | 1.61 | 1.50 | 1.52 | 1.52 | -2.56% | 2,038 |
| Jul 21, 2025 | 1.61 | 1.63 | 1.54 | 1.56 | 1.56 | -4.88% | 4,903 |
| Jul 18, 2025 | 1.64 | 1.64 | 1.60 | 1.64 | 1.64 | - | 2,980 |
| Jul 17, 2025 | 1.61 | 1.65 | 1.61 | 1.64 | 1.64 | 1.86% | 4,717 |
| Jul 16, 2025 | 1.61 | 1.64 | 1.61 | 1.61 | 1.61 | -0.62% | 2,338 |
| Jul 15, 2025 | 1.61 | 1.71 | 1.61 | 1.62 | 1.62 | -1.82% | 5,206 |
| Jul 14, 2025 | 1.67 | 1.72 | 1.56 | 1.65 | 1.65 | -1.20% | 10,451 |
| Jul 11, 2025 | 1.65 | 1.71 | 1.54 | 1.67 | 1.67 | - | 15,581 |
| Jul 10, 2025 | 1.65 | 1.69 | 1.62 | 1.67 | 1.67 | - | 1,713 |
| Jul 9, 2025 | 1.60 | 1.69 | 1.60 | 1.67 | 1.67 | 4.37% | 2,908 |
| Jul 8, 2025 | 1.52 | 1.60 | 1.51 | 1.60 | 1.60 | 1.27% | 5,066 |
| Jul 7, 2025 | 1.47 | 1.58 | 1.47 | 1.58 | 1.58 | 3.95% | 27,952 |
| Jul 4, 2025 | 1.52 | 1.69 | 1.52 | 1.52 | 1.52 | -5.00% | 20,177 |
| Jul 3, 2025 | 1.49 | 1.60 | 1.49 | 1.60 | 1.60 | - | 1,993 |
| Jul 2, 2025 | 1.59 | 1.62 | 1.55 | 1.60 | 1.60 | 1.27% | 3,819 |