Hoenle AG (LON:0O27)
London · Delayed Price · Currency is GBP · Price in EUR 7.56
-0.22 (-2.83%)
Sep 4, 2026, 1:30 PM GMT
LON:0O27 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 7.62 | 7.62 | 7.56 | 7.56 | 7.56 | -2.83% | 1 |
| Sep 2, 2026 | 7.90 | 7.90 | 7.78 | 7.78 | 7.78 | 3.46% | 2 |
| Sep 1, 2026 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | -6.00% | 224 |
| Aug 25, 2026 | 7.92 | 8.00 | 7.92 | 8.00 | 8.00 | - | 258 |
| Aug 21, 2026 | 8.20 | 8.20 | 8.00 | 8.00 | 8.00 | -0.50% | 4 |
| Aug 19, 2026 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | 3.08% | - |
| Aug 17, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -1.02% | - |
| Aug 12, 2026 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | - | 1 |
| Aug 7, 2026 | 7.90 | 7.90 | 7.88 | 7.88 | 7.88 | -0.25% | 172 |
| Aug 6, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 2.60% | 3 |
| Aug 4, 2026 | 7.50 | 7.72 | 7.50 | 7.70 | 7.70 | -3.02% | 535 |
| Aug 3, 2026 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | -0.25% | - |
| Jul 24, 2026 | 8.18 | 8.18 | 7.96 | 7.96 | 7.96 | -0.50% | 3 |
| Jul 22, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -1.96% | 135 |
| Jul 20, 2026 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | -0.49% | - |
| Jul 17, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -3.53% | 3 |
| Jul 8, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 0.71% | - |
| Jul 7, 2026 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | 0.48% | 150 |
| Jul 3, 2026 | 8.64 | 8.64 | 8.40 | 8.40 | 8.40 | -1.87% | - |
| Jul 1, 2026 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | -6.14% | 1 |
| Jun 29, 2026 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | -0.87% | 400 |
| Jun 22, 2026 | 9.18 | 9.20 | 9.18 | 9.20 | 9.20 | 1.10% | 33 |
| Jun 16, 2026 | 9.08 | 9.10 | 9.08 | 9.10 | 9.10 | -1.52% | 118 |
| Jun 15, 2026 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | -3.55% | 9 |
| Jun 9, 2026 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | - | - |
| Jun 8, 2026 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 1.91% | 2 |
| Jun 4, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -1.88% | - |
| Jun 1, 2026 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 3.01% | - |
| May 29, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 1.09% | - |
| May 25, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -1.08% | - |
| May 21, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -2.11% | 186 |
| May 19, 2026 | 9.60 | 9.60 | 9.50 | 9.50 | 9.50 | -1.86% | 2 |
| May 18, 2026 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 1.04% | - |
| May 14, 2026 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 2.13% | 20 |
| May 11, 2026 | 9.40 | 9.40 | 9.38 | 9.38 | 9.38 | -1.47% | 4 |
| May 6, 2026 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | -1.24% | 10 |
| May 5, 2026 | 9.40 | 9.64 | 9.38 | 9.64 | 9.64 | 8.80% | 9 |
| Apr 30, 2026 | 8.98 | 8.98 | 8.86 | 8.86 | 8.86 | -1.34% | 30 |
| Apr 29, 2026 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | 1.81% | - |
| Apr 28, 2026 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | -3.92% | 1 |
| Apr 23, 2026 | 9.08 | 9.18 | 9.08 | 9.18 | 9.18 | 2.00% | - |
| Apr 21, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -1.10% | - |
| Apr 20, 2026 | 9.38 | 9.38 | 9.10 | 9.10 | 9.10 | -2.57% | 250 |
| Apr 17, 2026 | 9.22 | 9.50 | 9.22 | 9.34 | 9.34 | 1.97% | 7,073 |
| Apr 16, 2026 | 9.36 | 9.36 | 9.16 | 9.16 | 9.16 | -1.29% | 20 |
| Apr 10, 2026 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | -2.32% | 10 |
| Apr 9, 2026 | 9.38 | 9.50 | 9.38 | 9.50 | 9.50 | -1.25% | 261 |
| Apr 8, 2026 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 4.11% | 100 |
| Apr 7, 2026 | 9.00 | 9.24 | 9.00 | 9.24 | 9.24 | 11.33% | 10 |
| Mar 31, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -1.19% | 500 |