home24 SE (HAM:H24)
Germany · Delayed Price · Currency is EUR 7.80
-0.10 (-1.27%)
Inactive · Last trade price on Mar 5, 2025
home24 SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2025 | 7.82 | 7.90 | 7.80 | 7.80 | 7.80 | -1.27% | 13,635 |
| Mar 4, 2025 | 7.78 | 7.90 | 7.78 | 7.90 | 7.90 | 1.28% | 2,792 |
| Mar 3, 2025 | 7.76 | 7.80 | 7.76 | 7.80 | 7.80 | 0.52% | 962 |
| Feb 28, 2025 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | -0.51% | 767 |
| Feb 27, 2025 | 7.80 | 7.82 | 7.80 | 7.80 | 7.80 | -0.26% | 5,075 |
| Feb 26, 2025 | 7.84 | 7.84 | 7.82 | 7.82 | 7.82 | - | 774 |
| Feb 25, 2025 | 7.82 | 7.84 | 7.82 | 7.82 | 7.82 | - | 438 |
| Feb 24, 2025 | 7.84 | 7.84 | 7.82 | 7.82 | 7.82 | - | 8,443 |
| Feb 21, 2025 | 7.82 | 7.84 | 7.82 | 7.82 | 7.82 | -0.26% | 434 |
| Feb 20, 2025 | 7.82 | 7.84 | 7.82 | 7.84 | 7.84 | 0.26% | 337 |
| Feb 19, 2025 | 7.84 | 7.84 | 7.82 | 7.82 | 7.82 | - | 420 |
| Feb 18, 2025 | 7.82 | 7.84 | 7.82 | 7.82 | 7.82 | - | 3,224 |
| Feb 17, 2025 | 7.82 | 7.84 | 7.82 | 7.82 | 7.82 | - | 819 |
| Feb 14, 2025 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | - | - |
| Feb 13, 2025 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | - | 100 |
| Feb 12, 2025 | 7.82 | 7.84 | 7.82 | 7.82 | 7.82 | -0.26% | 594 |
| Feb 11, 2025 | 7.82 | 7.86 | 7.82 | 7.84 | 7.84 | 0.26% | 10,264 |
| Feb 10, 2025 | 7.84 | 7.88 | 7.82 | 7.82 | 7.82 | -0.26% | 3,265 |
| Feb 7, 2025 | 7.80 | 7.86 | 7.80 | 7.84 | 7.84 | 0.51% | 397 |
| Feb 6, 2025 | 7.84 | 7.86 | 7.80 | 7.80 | 7.80 | -0.26% | 1,470 |
| Feb 5, 2025 | 7.80 | 7.82 | 7.80 | 7.82 | 7.82 | - | 500 |
| Feb 4, 2025 | 7.76 | 7.82 | 7.76 | 7.82 | 7.82 | 0.26% | 463 |
| Feb 3, 2025 | 7.74 | 7.88 | 7.74 | 7.80 | 7.80 | 0.52% | 9,240 |
| Jan 31, 2025 | 7.72 | 7.82 | 7.72 | 7.76 | 7.76 | 0.78% | 32,524 |
| Jan 30, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | 538 |
| Jan 29, 2025 | 7.70 | 7.70 | 7.68 | 7.70 | 7.70 | - | 2,443 |
| Jan 28, 2025 | 7.66 | 7.70 | 7.66 | 7.70 | 7.70 | 0.26% | 2,037 |
| Jan 27, 2025 | 7.64 | 7.68 | 7.64 | 7.68 | 7.68 | 0.26% | 1,090 |
| Jan 24, 2025 | 7.64 | 7.66 | 7.64 | 7.66 | 7.66 | - | 644 |
| Jan 23, 2025 | 7.64 | 7.68 | 7.64 | 7.66 | 7.66 | - | 1,863 |
| Jan 22, 2025 | 7.60 | 7.68 | 7.60 | 7.66 | 7.66 | 0.26% | 7,749 |
| Jan 21, 2025 | 7.62 | 7.64 | 7.62 | 7.64 | 7.64 | -0.26% | 61 |
| Jan 20, 2025 | 7.64 | 7.66 | 7.64 | 7.66 | 7.66 | 0.26% | 65 |
| Jan 17, 2025 | 7.62 | 7.64 | 7.62 | 7.64 | 7.64 | 0.26% | 630 |
| Jan 16, 2025 | 7.62 | 7.62 | 7.60 | 7.62 | 7.62 | - | 4,654 |
| Jan 15, 2025 | 7.56 | 7.62 | 7.56 | 7.62 | 7.62 | - | 150 |
| Jan 14, 2025 | 7.56 | 7.62 | 7.56 | 7.62 | 7.62 | 0.53% | 2,984 |
| Jan 13, 2025 | 7.56 | 7.70 | 7.56 | 7.58 | 7.58 | - | 1,765 |
| Jan 10, 2025 | 7.58 | 7.60 | 7.58 | 7.58 | 7.58 | - | 802 |
| Jan 9, 2025 | 7.56 | 7.58 | 7.56 | 7.58 | 7.58 | 0.26% | 80 |
| Jan 8, 2025 | 7.56 | 7.60 | 7.56 | 7.56 | 7.56 | - | 4,576 |
| Jan 7, 2025 | 7.52 | 7.56 | 7.52 | 7.56 | 7.56 | 0.53% | 3,540 |
| Jan 6, 2025 | 7.56 | 7.60 | 7.52 | 7.52 | 7.52 | -0.27% | 3,573 |
| Jan 3, 2025 | 7.52 | 7.54 | 7.52 | 7.54 | 7.54 | 0.27% | 35 |
| Jan 2, 2025 | 7.54 | 7.54 | 7.52 | 7.52 | 7.52 | -0.27% | 792 |
| Dec 30, 2024 | 7.52 | 7.54 | 7.52 | 7.54 | 7.54 | 0.27% | 1,271 |
| Dec 27, 2024 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | - | 1,830 |
| Dec 23, 2024 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | -0.27% | 3,165 |
| Dec 20, 2024 | 7.52 | 7.54 | 7.52 | 7.54 | 7.54 | 0.27% | 8,860 |
| Dec 19, 2024 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | -0.27% | 100 |