Dr. Hönle AG (LON:0O27)
London · Delayed Price · Currency is GBP · Price in EUR 8.30
-0.04 (-0.48%)
At close: Aug 22, 2025
Dr. Hönle AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -0.48% | 24 |
| Aug 20, 2025 | 8.32 | 8.34 | 8.32 | 8.34 | 8.34 | -2.57% | 43 |
| Aug 14, 2025 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | 2.39% | - |
| Aug 12, 2025 | 8.50 | 8.50 | 8.36 | 8.36 | 8.36 | -0.48% | 2 |
| Aug 8, 2025 | 8.30 | 8.40 | 8.30 | 8.40 | 8.40 | - | 318 |
| Aug 6, 2025 | 8.48 | 8.48 | 8.40 | 8.40 | 8.40 | -0.71% | 2 |
| Aug 5, 2025 | 8.50 | 8.50 | 8.30 | 8.46 | 8.46 | -10.38% | 65 |
| Aug 4, 2025 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | -0.84% | - |
| Jul 28, 2025 | 9.70 | 9.70 | 9.52 | 9.52 | 9.52 | 0.42% | 46 |
| Jul 25, 2025 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | -1.46% | 4 |
| Jul 24, 2025 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 0.84% | 2 |
| Jul 22, 2025 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | -1.65% | 83 |
| Jul 21, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -2.02% | 6 |
| Jul 18, 2025 | 10.00 | 10.00 | 9.90 | 9.90 | 9.90 | -0.40% | 6 |
| Jul 17, 2025 | 10.10 | 10.10 | 9.94 | 9.94 | 9.94 | -3.96% | 50 |
| Jul 16, 2025 | 9.48 | 10.65 | 9.46 | 10.35 | 10.35 | 13.24% | 892 |
| Jul 10, 2025 | 9.16 | 9.16 | 9.14 | 9.14 | 9.14 | -3.18% | 2 |
| Jul 7, 2025 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 2.83% | - |
| Jul 3, 2025 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | -0.65% | - |
| Jul 2, 2025 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | -0.86% | 19 |
| Jul 1, 2025 | 9.56 | 9.56 | 9.32 | 9.32 | 9.32 | -4.12% | - |
| Jun 25, 2025 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 0.83% | 3 |
| Jun 23, 2025 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | -2.63% | 1 |
| Jun 20, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -2.46% | - |
| Jun 16, 2025 | 10.35 | 10.35 | 10.15 | 10.15 | 10.15 | -0.98% | 1 |
| Jun 13, 2025 | 10.25 | 10.25 | 10.10 | 10.25 | 10.25 | 0.49% | 7 |
| Jun 12, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.99% | 5 |
| Jun 11, 2025 | 10.20 | 10.25 | 10.10 | 10.10 | 10.10 | 2.43% | 30 |
| Jun 9, 2025 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | -1.89% | 100 |
| Jun 6, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 1.11% | 20 |
| Jun 4, 2025 | 9.92 | 10.10 | 9.92 | 9.94 | 9.94 | 2.47% | 403 |
| Jun 3, 2025 | 9.86 | 9.86 | 9.70 | 9.70 | 9.70 | -3.00% | 52 |
| Jun 2, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 4.17% | 49 |
| May 30, 2025 | 9.74 | 9.74 | 9.60 | 9.60 | 9.60 | -4.00% | 50 |
| May 27, 2025 | 10.09 | 10.30 | 10.00 | 10.00 | 10.00 | -4.76% | 147 |
| May 23, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -0.47% | - |
| May 20, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 2.43% | 1 |
| May 19, 2025 | 10.45 | 10.45 | 10.30 | 10.30 | 10.30 | 1.98% | 49 |
| May 16, 2025 | 11.35 | 11.35 | 10.10 | 10.10 | 10.10 | -13.68% | 120 |
| May 15, 2025 | 11.45 | 11.70 | 11.45 | 11.70 | 11.70 | 0.86% | 18 |
| May 14, 2025 | 11.25 | 11.60 | 11.25 | 11.60 | 11.60 | 6.42% | 10 |
| May 13, 2025 | 10.00 | 10.90 | 9.82 | 10.90 | 10.90 | - | 1 |
| May 12, 2025 | 10.35 | 10.90 | 10.35 | 10.90 | 10.90 | 9.00% | 1 |
| May 9, 2025 | 10.15 | 10.15 | 10.00 | 10.00 | 10.00 | 3.09% | 1 |
| May 8, 2025 | 9.24 | 10.20 | 9.24 | 9.70 | 9.70 | 18.29% | 613 |
| May 7, 2025 | 8.30 | 8.30 | 8.20 | 8.20 | 8.20 | -3.76% | 46 |
| May 5, 2025 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | -1.39% | 1 |
| May 2, 2025 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | 1.47% | - |
| Apr 28, 2025 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | 2.60% | 171 |
| Apr 25, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -0.25% | 4,012 |