HORNBACH Holding AG & Co. KGaA (LON:0RC9)
London · Delayed Price · Currency is GBP · Price in EUR 77.70
-2.00 (-2.51%)
At close: Mar 27, 2026
LON:0RC9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 80.00 | 80.30 | 77.70 | 77.70 | 77.70 | -2.51% | 702 |
| Mar 26, 2026 | 79.45 | 81.30 | 79.70 | 79.70 | 79.70 | -0.80% | 2,096 |
| Mar 25, 2026 | 80.30 | 80.80 | 79.80 | 80.34 | 80.34 | 0.68% | 1,200 |
| Mar 24, 2026 | 79.25 | 80.10 | 78.70 | 79.80 | 79.80 | 3.68% | 2,697 |
| Mar 23, 2026 | 77.40 | 81.70 | 74.60 | 76.97 | 76.97 | -3.67% | 4,381 |
| Mar 20, 2026 | 79.65 | 81.10 | 79.20 | 79.90 | 79.90 | -1.22% | 2,403 |
| Mar 19, 2026 | 81.50 | 82.20 | 80.10 | 80.89 | 80.89 | -1.60% | 1,749 |
| Mar 18, 2026 | 81.90 | 83.20 | 81.90 | 82.20 | 82.20 | 0.37% | 131 |
| Mar 17, 2026 | 81.30 | 82.10 | 81.40 | 81.90 | 81.90 | 0.86% | 244 |
| Mar 16, 2026 | 81.20 | 81.60 | 80.90 | 81.20 | 81.20 | -0.30% | 1,951 |
| Mar 13, 2026 | 80.50 | 81.60 | 79.90 | 81.45 | 81.45 | 1.47% | 3,592 |
| Mar 12, 2026 | 80.70 | 80.65 | 80.10 | 80.27 | 80.27 | -0.66% | 4,964 |
| Mar 11, 2026 | 81.10 | 81.90 | 80.80 | 80.80 | 80.80 | -1.10% | 1,013 |
| Mar 10, 2026 | 81.10 | 82.30 | 81.30 | 81.70 | 81.70 | 0.86% | 1,156 |
| Mar 9, 2026 | 80.00 | 81.35 | 79.60 | 81.00 | 81.00 | - | 3,007 |
| Mar 6, 2026 | 82.35 | 82.70 | 80.70 | 81.00 | 81.00 | -1.34% | 1,320 |
| Mar 5, 2026 | 82.05 | 82.70 | 81.40 | 82.10 | 82.10 | -0.48% | 152 |
| Mar 4, 2026 | 81.80 | 82.90 | 82.05 | 82.50 | 82.50 | 0.49% | 110 |
| Mar 3, 2026 | 83.15 | 83.40 | 82.00 | 82.10 | 82.10 | -1.91% | 1,650 |
| Mar 2, 2026 | 84.40 | 85.90 | 83.20 | 83.70 | 83.70 | -2.14% | 668 |
| Feb 27, 2026 | 85.00 | 86.30 | 85.15 | 85.53 | 85.53 | 0.74% | 1,546 |
| Feb 26, 2026 | 84.70 | 85.15 | 84.10 | 84.90 | 84.90 | 0.95% | 12,896 |
| Feb 25, 2026 | 85.60 | 86.00 | 84.10 | 84.10 | 84.10 | -1.64% | 766 |
| Feb 24, 2026 | 85.50 | 86.10 | 84.40 | 85.50 | 85.50 | -0.21% | 342 |
| Feb 23, 2026 | 84.60 | 86.30 | 84.90 | 85.68 | 85.68 | 0.92% | 3,413 |
| Feb 20, 2026 | 84.50 | 85.70 | 84.50 | 84.90 | 84.90 | 0.24% | 784 |
| Feb 19, 2026 | 84.00 | 84.80 | 83.20 | 84.70 | 84.70 | 0.59% | 184 |
| Feb 18, 2026 | 83.65 | 84.20 | 82.90 | 84.20 | 84.20 | 0.96% | 1,232 |
| Feb 17, 2026 | 82.25 | 83.70 | 82.00 | 83.40 | 83.40 | 1.46% | 323 |
| Feb 16, 2026 | 82.85 | 83.00 | 82.20 | 82.20 | 82.20 | -0.42% | 114 |
| Feb 13, 2026 | 82.25 | 83.30 | 81.70 | 82.55 | 82.55 | -0.78% | 631 |
| Feb 12, 2026 | 83.55 | 83.80 | 82.60 | 83.20 | 83.20 | -0.12% | 1,454 |
| 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 |