Hoenle AG (LON:0O27)
London · Delayed Price · Currency is GBP · Price in EUR 8.40
-0.20 (-2.33%)
Mar 27, 2026, 8:45 AM GMT
LON:0O27 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -2.33% | 1,000 |
| Mar 24, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 0.94% | 16 |
| Mar 23, 2026 | 8.74 | 8.74 | 8.52 | 8.52 | 8.52 | -11.98% | 223 |
| Mar 19, 2026 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 4.09% | - |
| Mar 18, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 0.87% | 10 |
| Mar 16, 2026 | 9.46 | 9.46 | 9.22 | 9.22 | 9.22 | -2.12% | 25 |
| Mar 13, 2026 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | -2.69% | 2 |
| Mar 10, 2026 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | -2.22% | - |
| Mar 6, 2026 | 9.62 | 10.10 | 9.62 | 9.90 | 9.90 | 5.32% | 13 |
| Mar 5, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 4.91% | 5 |
| Mar 4, 2026 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | -11.29% | 17 |
| Mar 2, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 2.02% | 17 |
| Feb 27, 2026 | 10.15 | 10.15 | 9.90 | 9.90 | 9.90 | -1.00% | 54 |
| Feb 26, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -2.91% | 44 |
| Feb 24, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 8.42% | 1 |
| Feb 23, 2026 | 9.00 | 9.70 | 9.00 | 9.50 | 9.50 | 8.20% | 68 |
| Feb 17, 2026 | 8.82 | 8.82 | 8.78 | 8.78 | 8.78 | 3.05% | 4 |
| Feb 9, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | -4.05% | 225 |
| Feb 3, 2026 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | -3.48% | - |
| Jan 29, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -1.08% | 11 |
| Jan 26, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -3.93% | 1 |
| Jan 23, 2026 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 3.42% | 20 |
| Jan 21, 2026 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 1.30% | 10 |
| Jan 20, 2026 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | -8.06% | 126 |
| Jan 19, 2026 | 9.50 | 10.10 | 9.50 | 10.05 | 10.05 | 7.14% | 30 |
| Jan 16, 2026 | 8.78 | 9.70 | 8.78 | 9.38 | 9.38 | 8.82% | 52 |
| Jan 15, 2026 | 8.48 | 8.62 | 8.48 | 8.62 | 8.62 | 3.36% | 1 |
| Jan 14, 2026 | 7.96 | 8.34 | 7.96 | 8.34 | 8.34 | 4.51% | 1,160 |
| Jan 13, 2026 | 7.90 | 7.98 | 7.90 | 7.98 | 7.98 | -0.99% | 13 |
| Jan 12, 2026 | 8.06 | 8.08 | 8.06 | 8.06 | 8.06 | -0.74% | 12 |
| Jan 9, 2026 | 7.48 | 8.12 | 7.48 | 8.12 | 8.12 | 11.23% | 1,990 |
| Jan 8, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 2.24% | - |
| Jan 5, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | 2.88% | - |
| Jan 2, 2026 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | -1.42% | 500 |
| Dec 29, 2025 | 6.84 | 7.04 | 6.84 | 7.04 | 7.04 | -1.68% | 200 |
| Dec 23, 2025 | 7.32 | 7.34 | 7.16 | 7.16 | 7.16 | 2.29% | 99 |
| Dec 19, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 3.66% | - |
| Dec 17, 2025 | 6.74 | 6.75 | 6.74 | 6.75 | 6.75 | -3.03% | 4,686 |
| Dec 16, 2025 | 7.22 | 7.22 | 6.96 | 6.96 | 6.96 | -0.31% | 986 |
| Dec 15, 2025 | 7.02 | 7.32 | 6.99 | 6.99 | 6.99 | 0.58% | 4,655 |
| Dec 12, 2025 | 7.26 | 7.26 | 6.95 | 6.95 | 6.95 | 1.85% | 6,582 |
| Dec 9, 2025 | 6.80 | 6.82 | 6.80 | 6.82 | 6.82 | -0.58% | 619 |
| Dec 8, 2025 | 6.90 | 6.90 | 6.86 | 6.86 | 6.86 | -4.99% | 2,806 |
| Dec 1, 2025 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | 0.84% | 60 |
| Nov 28, 2025 | 7.28 | 7.28 | 7.16 | 7.16 | 7.16 | 6.87% | 40 |
| Nov 27, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -1.18% | 151 |
| Nov 19, 2025 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | -3.14% | 88 |
| Nov 14, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -3.31% | 5 |
| Nov 13, 2025 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | -3.21% | - |
| Nov 3, 2025 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | -4.35% | 569 |