HORNBACH Holding AG & Co. KGaA (LON:0RC9)
London · Delayed Price · Currency is GBP · Price in EUR 101.60
+0.20 (0.20%)
At close: Sep 12, 2025
LON:0RC9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 100.95 | 101.80 | 100.80 | 101.60 | 101.60 | 0.20% | 437 |
| Sep 11, 2025 | 101.50 | 102.00 | 101.00 | 101.40 | 101.40 | - | 342 |
| Sep 10, 2025 | 102.70 | 104.00 | 101.00 | 101.40 | 101.40 | -1.55% | 203 |
| Sep 9, 2025 | 104.00 | 105.00 | 102.80 | 103.00 | 103.00 | -1.15% | 897 |
| Sep 8, 2025 | 103.10 | 104.20 | 103.20 | 104.20 | 104.20 | 1.76% | 258 |
| Sep 5, 2025 | 102.70 | 102.80 | 102.00 | 102.40 | 102.40 | 0.69% | 656 |
| Sep 4, 2025 | 101.75 | 103.20 | 101.20 | 101.70 | 101.70 | -0.29% | 161 |
| Sep 3, 2025 | 103.10 | 103.80 | 101.40 | 102.00 | 102.00 | - | 1,226 |
| Sep 2, 2025 | 105.80 | 106.00 | 102.00 | 102.00 | 102.00 | -3.77% | 211 |
| Sep 1, 2025 | 104.20 | 107.00 | 104.20 | 106.00 | 106.00 | 1.34% | 379 |
| Aug 29, 2025 | 103.10 | 105.30 | 102.80 | 104.60 | 104.60 | 1.55% | 386 |
| Aug 28, 2025 | 104.00 | 104.40 | 102.60 | 103.00 | 103.00 | 0.19% | 657 |
| Aug 27, 2025 | 104.20 | 104.60 | 102.20 | 102.80 | 102.80 | -2.65% | 215 |
| Aug 26, 2025 | 106.00 | 105.80 | 103.60 | 105.60 | 105.60 | -1.31% | 155 |
| Aug 25, 2025 | 106.80 | 107.00 | 105.60 | 107.00 | 107.00 | - | 780 |
| Aug 22, 2025 | 105.80 | 107.00 | 105.00 | 107.00 | 107.00 | 1.13% | 592 |
| Aug 21, 2025 | 104.80 | 106.10 | 104.60 | 105.80 | 105.80 | 0.43% | 927 |
| Aug 20, 2025 | 104.40 | 105.35 | 104.00 | 105.35 | 105.35 | 0.53% | 3,161 |
| Aug 19, 2025 | 104.40 | 106.00 | 104.80 | 104.80 | 104.80 | 0.59% | 1,913 |
| Aug 18, 2025 | 102.70 | 105.00 | 103.00 | 104.19 | 104.19 | 1.16% | 579 |
| Aug 15, 2025 | 103.30 | 104.40 | 103.00 | 103.00 | 103.00 | 0.59% | 902 |
| Aug 14, 2025 | 102.90 | 103.40 | 102.40 | 102.40 | 102.40 | - | 4 |
| Aug 13, 2025 | 102.25 | 102.60 | 101.80 | 102.40 | 102.40 | -0.97% | 348 |
| Aug 12, 2025 | 102.70 | 103.80 | 102.80 | 103.40 | 103.40 | 0.98% | 705 |
| Aug 11, 2025 | 102.50 | 103.60 | 101.60 | 102.40 | 102.40 | -0.78% | 399 |
| Aug 8, 2025 | 103.50 | 103.80 | 103.00 | 103.20 | 103.20 | -0.19% | 34 |
| Aug 7, 2025 | 101.30 | 103.80 | 101.00 | 103.40 | 103.40 | 1.57% | 174 |
| Aug 6, 2025 | 101.90 | 102.40 | 101.80 | 101.80 | 101.80 | 0.39% | 664 |
| Aug 5, 2025 | 100.75 | 101.60 | 99.70 | 101.40 | 101.40 | 0.60% | 841 |
| Aug 4, 2025 | 99.80 | 101.40 | 98.90 | 100.80 | 100.80 | 1.00% | 509 |
| Aug 1, 2025 | 102.70 | 103.20 | 98.70 | 99.80 | 99.80 | -3.67% | 344 |
| Jul 31, 2025 | 103.50 | 104.20 | 103.00 | 103.60 | 103.60 | 0.19% | 1,732 |
| Jul 30, 2025 | 104.40 | 104.80 | 103.40 | 103.40 | 103.40 | -0.58% | 38 |
| Jul 29, 2025 | 103.50 | 105.00 | 103.20 | 104.00 | 104.00 | 0.56% | 1,020 |
| Jul 28, 2025 | 104.60 | 105.20 | 103.20 | 103.42 | 103.42 | -0.94% | 2,030 |
| Jul 25, 2025 | 106.20 | 106.80 | 103.90 | 104.40 | 104.40 | -1.69% | 315 |
| Jul 24, 2025 | 104.20 | 106.40 | 103.80 | 106.20 | 106.20 | 1.92% | 693 |
| Jul 23, 2025 | 103.30 | 104.60 | 103.00 | 104.20 | 104.20 | 1.56% | 77 |
| Jul 22, 2025 | 103.30 | 104.00 | 102.40 | 102.60 | 102.60 | -1.16% | 3,385 |
| Jul 21, 2025 | 107.00 | 108.00 | 103.60 | 103.80 | 103.80 | -3.62% | 1,212 |
| Jul 18, 2025 | 107.40 | 108.00 | 106.80 | 107.70 | 107.70 | 0.28% | 1,288 |
| Jul 17, 2025 | 103.50 | 107.60 | 102.80 | 107.40 | 107.40 | 3.19% | 8,461 |
| Jul 16, 2025 | 103.50 | 104.80 | 103.60 | 104.08 | 104.08 | -1.07% | 17,017 |
| Jul 15, 2025 | 105.40 | 105.80 | 104.80 | 105.20 | 105.20 | - | 5,827 |
| Jul 14, 2025 | 103.70 | 105.60 | 103.40 | 105.20 | 105.20 | -2.04% | 351 |
| Jul 11, 2025 | 106.60 | 107.80 | 106.40 | 107.39 | 104.99 | -0.39% | 1,838 |
| Jul 10, 2025 | 107.60 | 108.40 | 107.28 | 107.81 | 105.40 | 0.66% | 1,103 |
| Jul 9, 2025 | 106.40 | 107.40 | 106.00 | 107.10 | 104.71 | 1.55% | 682 |
| Jul 8, 2025 | 105.00 | 106.60 | 104.40 | 105.47 | 103.12 | 1.03% | 846 |
| Jul 7, 2025 | 102.25 | 104.60 | 102.40 | 104.40 | 102.07 | 1.93% | 299 |