HomeToGo SE (FRA:HTG)
Germany · Delayed Price · Currency is EUR 0.9380
-0.0260 (-2.70%)
At close: Jul 17, 2026
FRA:HTG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 17, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 3.52% | - |
| Jun 16, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 2.25% | - |
| Jun 15, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -2.63% | - |
| Jun 12, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -0.87% | 15,000 |
| Jun 11, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 1.77% | 2,000 |
| Jun 10, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -0.44% | 20,000 |
| Jun 9, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.44% | - |
| Jun 8, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -0.44% | - |
| Jun 5, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | 2,000 |
| Jun 4, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -2.58% | - |
| Jun 3, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Jun 2, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -2.92% | - |
| Jun 1, 2026 | 1.17 | 1.20 | 1.17 | 1.20 | 1.20 | 2.13% | 240 |
| May 29, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 1.73% | - |
| May 28, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -0.43% | - |
| May 27, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -3.33% | 6,731 |
| May 26, 2026 | 1.18 | 1.20 | 1.18 | 1.20 | 1.20 | - | 6,731 |
| May 25, 2026 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | 3.00% | 2,500 |
| May 22, 2026 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | -4.51% | 1,000 |
| May 21, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -0.81% | - |
| May 20, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -2.38% | - |
| May 19, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.79% | - |
| May 18, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -1.93% | - |
| May 15, 2026 | 1.27 | 1.30 | 1.27 | 1.30 | 1.30 | 3.19% | 1,000 |
| May 14, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -3.09% | - |
| May 13, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 2.78% | - |
| May 12, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 3.28% | - |
| May 11, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -1.21% | - |