HomeToGo SE (FRA:HTG)
Germany · Delayed Price · Currency is EUR 1.805
+0.035 (1.98%)
Sep 30, 2025, 8:01 AM CET
HomeToGo SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 1.69% | 500 |
| Sep 29, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -1.12% | 500 |
| Sep 26, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 1.70% | 500 |
| Sep 25, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 3.53% | 500 |
| Sep 24, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -5.56% | 500 |
| Sep 23, 2025 | 1.70 | 1.80 | 1.70 | 1.80 | 1.80 | 4.65% | 68,000 |
| Sep 22, 2025 | 1.66 | 1.72 | 1.66 | 1.72 | 1.72 | 1.78% | 68,000 |
| Sep 19, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -3.43% | 31,693 |
| Sep 18, 2025 | 1.71 | 1.75 | 1.71 | 1.75 | 1.75 | - | 31,693 |
| Sep 17, 2025 | 1.70 | 1.75 | 1.70 | 1.75 | 1.75 | -5.41% | 79 |
| Sep 16, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 5.71% | 1,254 |
| Sep 15, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -3.31% | 1,254 |
| Sep 12, 2025 | 1.82 | 1.82 | 1.81 | 1.81 | 1.81 | 1.12% | 1,254 |
| Sep 11, 2025 | 1.74 | 1.79 | 1.74 | 1.79 | 1.79 | - | 980 |
| Sep 10, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 0.56% | 2,000 |
| Sep 9, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 0.56% | 2,000 |
| Sep 8, 2025 | 1.78 | 1.78 | 1.77 | 1.77 | 1.77 | -1.12% | 9,423 |
| Sep 5, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | 10,299 |
| Sep 4, 2025 | 1.81 | 1.81 | 1.78 | 1.79 | 1.79 | -0.56% | 7,234 |
| Sep 3, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -3.74% | 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 |