HomeToGo SE (FRA:HTG)
Germany · Delayed Price · Currency is EUR 0.8980
-0.0020 (-0.22%)
Aug 27, 2026, 8:01 AM CET
FRA:HTG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | - | -1.56% | 10,000 |
| Aug 25, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -1.10% | 10,000 |
| Aug 24, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 1.57% | - |
| Aug 21, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -5.71% | - |
| Aug 20, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -1.46% | 4,000 |
| Aug 19, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 2.35% | - |
| Aug 18, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -3.89% | - |
| Aug 17, 2026 | 0.89 | 0.98 | 0.89 | 0.98 | 0.98 | 7.25% | 1,500 |
| Aug 14, 2026 | 0.92 | 0.95 | 0.91 | 0.91 | 0.91 | -2.99% | 6,000 |
| Aug 13, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 1.08% | - |
| Aug 12, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -4.13% | - |
| Aug 11, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -1.22% | - |
| Aug 10, 2026 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | -2.49% | 1,010 |
| Aug 7, 2026 | 0.98 | 1.01 | 0.98 | 1.01 | 1.01 | 4.25% | 150 |
| Aug 6, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 0.21% | - |
| Aug 5, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 1.48% | - |
| Aug 4, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -1.86% | - |
| Aug 3, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -2.82% | - |
| Jul 31, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -2.07% | - |
| Jul 30, 2026 | 0.99 | 1.02 | 0.99 | 1.02 | 1.02 | 1.50% | 1,000 |
| Jul 29, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | - | 2,550 |
| Jul 28, 2026 | 0.97 | 1.00 | 0.97 | 1.00 | 1.00 | 0.40% | 450 |
| Jul 27, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 4.84% | - |
| Jul 24, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 1.28% | - |
| Jul 23, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 1.30% | - |
| Jul 22, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -2.32% | - |
| Jul 21, 2026 | 0.92 | 0.95 | 0.92 | 0.95 | 0.95 | 1.50% | 16,500 |
| Jul 20, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -0.43% | - |
| Jul 17, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -2.70% | - |
| Jul 16, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 2.77% | - |
| Jul 15, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -4.29% | - |
| Jul 14, 2026 | 0.98 | 0.99 | 0.98 | 0.98 | 0.98 | - | 21,987 |
| Jul 13, 2026 | 1.03 | 1.03 | 0.98 | 0.98 | 0.98 | -4.39% | 5,500 |
| Jul 10, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 3.12% | - |
| Jul 9, 2026 | 0.97 | 0.99 | 0.97 | 0.99 | 0.99 | 2.69% | 1,004 |
| Jul 8, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -2.22% | - |
| Jul 7, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Jul 6, 2026 | 1.02 | 1.02 | 0.99 | 0.99 | 0.99 | -2.94% | 1,500 |
| Jul 3, 2026 | 1.07 | 1.07 | 1.02 | 1.02 | 1.02 | -4.67% | 2,240 |
| Jul 2, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -1.83% | - |
| Jul 1, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 3.32% | - |
| Jun 30, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -1.86% | - |
| Jun 29, 2026 | 1.13 | 1.13 | 1.08 | 1.08 | 1.08 | -5.29% | 13,000 |
| Jun 26, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.89% | - |
| Jun 25, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -1.32% | - |
| Jun 24, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -0.44% | - |
| Jun 23, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -1.29% | 10 |
| Jun 22, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 4.50% | - |
| Jun 19, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -3.48% | - |
| Jun 18, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -2.13% | - |