HORNBACH Holding AG & Co. KGaA (LON:0RC9)
London · Delayed Price · Currency is GBP · Price in EUR 83.30
-0.20 (-0.24%)
At close: Feb 11, 2026
LON:0RC9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 83.25 | 83.70 | 82.90 | 83.30 | 83.30 | -0.24% | 1,516 |
| Feb 10, 2026 | 83.15 | 83.70 | 82.70 | 83.50 | 83.50 | 0.72% | 1,230 |
| Feb 9, 2026 | 82.65 | 83.30 | 82.50 | 82.90 | 82.90 | 1.22% | 1,034 |
| Feb 6, 2026 | 82.55 | 82.80 | 81.50 | 81.90 | 81.90 | -0.24% | 7 |
| Feb 5, 2026 | 82.85 | 82.90 | 81.30 | 82.10 | 82.10 | -0.52% | 707 |
| Feb 4, 2026 | 81.00 | 82.70 | 80.80 | 82.53 | 82.53 | 2.57% | 3,498 |
| Feb 3, 2026 | 80.80 | 81.50 | 80.15 | 80.46 | 80.46 | -0.30% | 4,878 |
| Feb 2, 2026 | 81.10 | 81.70 | 80.30 | 80.70 | 80.70 | -0.04% | 6,410 |
| Jan 30, 2026 | 80.80 | 81.40 | 80.40 | 80.73 | 80.73 | -0.17% | 1,596 |
| Jan 29, 2026 | 82.15 | 82.40 | 80.30 | 80.87 | 80.87 | -1.55% | 2,180 |
| Jan 28, 2026 | 82.05 | 82.80 | 81.80 | 82.14 | 82.14 | 0.54% | 9,847 |
| Jan 27, 2026 | 81.60 | 82.60 | 81.30 | 81.70 | 81.70 | -0.12% | 1,569 |
| Jan 26, 2026 | 82.35 | 82.90 | 81.80 | 81.80 | 81.80 | -0.97% | 4,115 |
| Jan 23, 2026 | 82.15 | 82.80 | 81.10 | 82.60 | 82.60 | 0.49% | 765 |
| Jan 22, 2026 | 81.20 | 82.20 | 81.30 | 82.20 | 82.20 | 1.99% | 8,091 |
| Jan 21, 2026 | 79.65 | 81.00 | 79.10 | 80.60 | 80.60 | 0.57% | 696 |
| Jan 20, 2026 | 80.50 | 81.00 | 79.50 | 80.14 | 80.14 | -1.04% | 3,770 |
| Jan 19, 2026 | 80.60 | 81.30 | 80.50 | 80.99 | 80.99 | 0.19% | 3,665 |
| Jan 16, 2026 | 81.60 | 82.00 | 80.00 | 80.83 | 80.83 | -0.08% | 381 |
| Jan 15, 2026 | 80.70 | 81.10 | 79.90 | 80.90 | 80.90 | 0.37% | 568 |
| Jan 14, 2026 | 80.20 | 81.00 | 79.90 | 80.60 | 80.60 | - | 57 |
| Jan 13, 2026 | 81.30 | 81.30 | 80.20 | 80.60 | 80.60 | -1.23% | 2,092 |
| Jan 12, 2026 | 81.10 | 81.60 | 81.00 | 81.60 | 81.60 | 1.24% | 612 |
| Jan 9, 2026 | 80.50 | 81.70 | 80.10 | 80.60 | 80.60 | 0.25% | 7,668 |
| Jan 8, 2026 | 81.60 | 82.00 | 80.00 | 80.40 | 80.40 | -0.86% | 3,411 |
| Jan 7, 2026 | 81.70 | 82.00 | 80.80 | 81.10 | 81.10 | -0.66% | 2,456 |
| Jan 6, 2026 | 81.80 | 82.60 | 81.20 | 81.64 | 81.64 | -0.44% | 1,132 |
| Jan 5, 2026 | 82.45 | 83.10 | 81.10 | 82.00 | 82.00 | -1.03% | 749 |
| Jan 2, 2026 | 84.10 | 84.20 | 81.70 | 82.85 | 82.85 | -1.25% | 683 |
| Dec 30, 2025 | 83.55 | 83.90 | 83.20 | 83.90 | 83.90 | 0.37% | 313 |
| Dec 29, 2025 | 83.45 | 83.65 | 82.90 | 83.59 | 83.59 | 0.47% | 533 |
| Dec 23, 2025 | 83.35 | 84.10 | 83.20 | 83.20 | 83.20 | -0.95% | 763 |
| Dec 22, 2025 | 84.30 | 84.90 | 83.10 | 84.00 | 84.00 | 0.36% | 1,829 |
| Dec 19, 2025 | 84.70 | 85.00 | 82.50 | 83.70 | 83.70 | -2.05% | 2,718 |
| Dec 18, 2025 | 84.50 | 85.80 | 84.50 | 85.45 | 85.45 | 0.50% | 2,035 |
| Dec 17, 2025 | 84.30 | 85.02 | 84.00 | 85.02 | 85.02 | -0.09% | 6,189 |
| Dec 16, 2025 | 84.50 | 85.50 | 84.50 | 85.10 | 85.10 | 0.95% | 2,398 |
| Dec 15, 2025 | 85.00 | 85.20 | 84.30 | 84.30 | 84.30 | -0.47% | 799 |
| Dec 12, 2025 | 84.90 | 85.70 | 84.40 | 84.70 | 84.70 | 0.12% | 2,524 |
| Dec 11, 2025 | 84.70 | 85.70 | 84.30 | 84.60 | 84.60 | 0.48% | 489 |
| Dec 10, 2025 | 84.00 | 84.40 | 83.50 | 84.20 | 84.20 | 0.88% | 603 |
| Dec 9, 2025 | 83.15 | 84.80 | 82.50 | 83.47 | 83.47 | -0.55% | 975 |
| Dec 8, 2025 | 85.10 | 85.20 | 82.60 | 83.93 | 83.93 | -5.38% | 8,467 |
| Dec 5, 2025 | 89.30 | 89.60 | 88.70 | 88.70 | 88.70 | -0.89% | 1,194 |
| Dec 4, 2025 | 89.40 | 89.90 | 88.70 | 89.50 | 89.50 | 1.24% | 1,809 |
| Dec 3, 2025 | 87.65 | 88.90 | 87.90 | 88.40 | 88.40 | - | 303 |
| Dec 2, 2025 | 88.70 | 88.90 | 88.20 | 88.40 | 88.40 | 0.45% | 176 |
| Dec 1, 2025 | 88.10 | 88.20 | 87.50 | 88.00 | 88.00 | -0.23% | 9 |
| Nov 28, 2025 | 88.60 | 89.10 | 87.60 | 88.20 | 88.20 | 0.46% | 642 |
| Nov 27, 2025 | 87.15 | 88.10 | 87.30 | 87.80 | 87.80 | 0.69% | 869 |