HomeToGo SE (FRA:HTG)
Germany · Delayed Price · Currency is EUR 1.545
-0.010 (-0.64%)
Aug 1, 2025, 12:20 PM CET
HomeToGo SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.53 | 1.55 | 1.53 | 1.55 | 1.55 | -1.59% | 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 |
| Jul 1, 2025 | 1.45 | 1.59 | 1.45 | 1.58 | 1.58 | 8.97% | 18,286 |
| Jun 30, 2025 | 1.44 | 1.44 | 1.44 | 1.45 | 1.45 | 3.57% | 10,058 |
| Jun 27, 2025 | 1.39 | 1.45 | 1.38 | 1.40 | 1.40 | 2.94% | 879 |
| Jun 26, 2025 | 1.35 | 1.42 | 1.35 | 1.36 | 1.36 | -2.16% | 11,990 |
| Jun 25, 2025 | 1.42 | 1.42 | 1.34 | 1.39 | 1.39 | 2.96% | 9,350 |
| Jun 24, 2025 | 1.43 | 1.43 | 1.33 | 1.35 | 1.35 | -2.88% | 15,859 |
| Jun 23, 2025 | 1.35 | 1.60 | 1.35 | 1.39 | 1.39 | -0.71% | 2,948 |
| Jun 20, 2025 | 1.35 | 1.51 | 1.33 | 1.40 | 1.40 | -6.67% | 3,901 |
| Jun 19, 2025 | 1.54 | 1.54 | 1.41 | 1.50 | 1.50 | 6.38% | 1,117 |
| Jun 18, 2025 | 1.51 | 1.51 | 1.41 | 1.41 | 1.41 | -7.24% | 4,320 |
| Jun 17, 2025 | 1.30 | 1.66 | 1.30 | 1.52 | 1.52 | 16.92% | 7,824 |
| Jun 16, 2025 | 1.32 | 1.52 | 1.27 | 1.30 | 1.30 | -7.14% | 7,971 |
| Jun 13, 2025 | 1.37 | 1.44 | 1.26 | 1.40 | 1.40 | 8.53% | 2,592 |
| Jun 12, 2025 | 1.37 | 1.52 | 1.29 | 1.29 | 1.29 | -7.86% | 11,835 |
| Jun 11, 2025 | 1.37 | 1.48 | 1.37 | 1.40 | 1.40 | -11.39% | 2,000 |
| Jun 10, 2025 | 1.42 | 1.60 | 1.39 | 1.58 | 1.58 | 9.72% | 4,216 |
| Jun 9, 2025 | 1.45 | 1.54 | 1.41 | 1.44 | 1.44 | - | 6,498 |
| Jun 6, 2025 | 1.47 | 1.51 | 1.40 | 1.44 | 1.44 | -9.43% | 14,500 |
| Jun 5, 2025 | 1.55 | 1.59 | 1.42 | 1.59 | 1.59 | 1.27% | 5,425 |
| Jun 4, 2025 | 1.47 | 1.59 | 1.43 | 1.57 | 1.57 | 6.80% | 5,371 |
| Jun 3, 2025 | 1.49 | 1.60 | 1.47 | 1.47 | 1.47 | -8.13% | 1,587 |
| Jun 2, 2025 | 1.59 | 1.68 | 1.47 | 1.60 | 1.60 | -4.76% | 12,082 |
| May 30, 2025 | 1.63 | 1.69 | 1.58 | 1.68 | 1.68 | -0.59% | 10,939 |
| May 29, 2025 | 1.59 | 1.69 | 1.59 | 1.69 | 1.69 | - | 10,939 |
| May 28, 2025 | 1.68 | 1.74 | 1.58 | 1.69 | 1.69 | 0.60% | 10,939 |
| May 27, 2025 | 1.80 | 1.83 | 1.62 | 1.68 | 1.68 | -6.67% | 10,939 |
| May 26, 2025 | 1.80 | 1.80 | 1.65 | 1.80 | 1.80 | 3.45% | 7,059 |