HORNBACH Holding AG & Co. KGaA (LON:0RC9)
London · Delayed Price · Currency is GBP · Price in EUR 83.30
0.00 (0.00%)
At close: Dec 29, 2025
LON:0RC9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 83.55 | 83.80 | 83.20 | 83.80 | 83.80 | 0.25% | 307 |
| 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 |
| Nov 26, 2025 | 87.15 | 87.40 | 86.90 | 87.20 | 87.20 | 1.19% | 120 |
| Nov 25, 2025 | 85.80 | 86.70 | 85.80 | 86.17 | 86.17 | 0.62% | 860 |
| Nov 24, 2025 | 85.20 | 86.60 | 85.00 | 85.64 | 85.64 | 1.95% | 3,646 |
| Nov 21, 2025 | 84.30 | 84.90 | 83.10 | 84.00 | 84.00 | 0.18% | 277 |
| Nov 20, 2025 | 83.85 | 84.45 | 83.85 | 83.85 | 83.85 | 0.42% | 1,144 |
| Nov 19, 2025 | 83.05 | 83.80 | 82.90 | 83.50 | 83.50 | 0.80% | 783 |
| Nov 18, 2025 | 83.25 | 84.30 | 82.80 | 82.83 | 82.83 | -2.09% | 1,427 |
| Nov 17, 2025 | 84.90 | 85.40 | 84.60 | 84.60 | 84.60 | -0.70% | 2,950 |
| Nov 14, 2025 | 85.60 | 85.80 | 84.50 | 85.20 | 85.20 | -1.05% | 100 |
| Nov 13, 2025 | 85.40 | 87.00 | 85.60 | 86.10 | 86.10 | 0.47% | 41 |
| Nov 12, 2025 | 85.20 | 86.00 | 85.40 | 85.70 | 85.70 | 1.05% | 2,141 |
| Nov 11, 2025 | 84.20 | 85.30 | 84.10 | 84.81 | 84.81 | 0.54% | 2,146 |
| Nov 10, 2025 | 83.85 | 84.70 | 83.60 | 84.35 | 84.35 | 1.26% | 711 |
| Nov 7, 2025 | 82.95 | 83.45 | 82.60 | 83.30 | 83.30 | 0.60% | 3,053 |
| Nov 6, 2025 | 83.35 | 83.70 | 82.70 | 82.80 | 82.80 | -1.13% | 653 |
| Nov 5, 2025 | 84.00 | 84.10 | 83.30 | 83.75 | 83.75 | -0.65% | 539 |
| Nov 4, 2025 | 85.10 | 85.30 | 83.80 | 84.30 | 84.30 | -1.98% | 1,074 |
| Nov 3, 2025 | 86.05 | 87.20 | 86.00 | 86.00 | 86.00 | -0.81% | 3,332 |
| Oct 31, 2025 | 87.05 | 87.20 | 86.30 | 86.70 | 86.70 | -0.57% | 868 |
| Oct 30, 2025 | 87.45 | 87.80 | 86.90 | 87.20 | 87.20 | -0.11% | 579 |
| Oct 29, 2025 | 88.40 | 88.60 | 87.10 | 87.30 | 87.30 | -2.68% | 2,394 |
| Oct 28, 2025 | 89.40 | 89.70 | 88.10 | 89.70 | 89.70 | 1.01% | 21,368 |
| Oct 27, 2025 | 89.50 | 89.80 | 88.60 | 88.80 | 88.80 | -0.62% | 1,074 |
| Oct 24, 2025 | 89.80 | 90.00 | 88.60 | 89.35 | 89.35 | -0.17% | 3,095 |
| Oct 23, 2025 | 89.10 | 89.90 | 89.00 | 89.50 | 89.50 | 0.56% | 2,036 |
| Oct 22, 2025 | 89.30 | 89.60 | 88.70 | 89.00 | 89.00 | 0.28% | 2,869 |
| Oct 21, 2025 | 88.40 | 89.40 | 88.10 | 88.75 | 88.75 | 1.09% | 1,542 |
| Oct 20, 2025 | 87.65 | 88.20 | 87.00 | 87.79 | 87.79 | 1.20% | 14,115 |
| Oct 17, 2025 | 86.25 | 87.70 | 86.00 | 86.75 | 86.75 | -0.44% | 2,020 |