HORNBACH Holding AG & Co. KGaA (LON:0RC9)
London · Delayed Price · Currency is GBP · Price in EUR 83.75
-0.55 (-0.65%)
At close: Nov 5, 2025
LON:0RC9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 84.10 | 84.10 | 83.30 | 84.20 | 84.20 | -0.12% | 481 |
| 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 |
| Oct 16, 2025 | 86.25 | 87.70 | 85.40 | 87.13 | 87.13 | 0.97% | 8,993 |
| Oct 15, 2025 | 88.60 | 88.70 | 86.00 | 86.30 | 86.30 | -2.27% | 5,976 |
| Oct 14, 2025 | 88.90 | 89.40 | 87.70 | 88.30 | 88.30 | -1.86% | 2,865 |
| Oct 13, 2025 | 90.05 | 91.20 | 89.50 | 89.98 | 89.98 | -1.19% | 3,033 |
| Oct 10, 2025 | 91.75 | 92.00 | 89.70 | 91.06 | 91.06 | -1.24% | 916 |
| Oct 9, 2025 | 92.10 | 92.50 | 91.60 | 92.20 | 92.20 | 0.57% | 4,219 |
| Oct 8, 2025 | 90.45 | 92.00 | 90.10 | 91.68 | 91.68 | -1.18% | 3,933 |
| Oct 7, 2025 | 92.50 | 93.20 | 90.50 | 92.78 | 92.78 | -0.02% | 584 |
| Oct 6, 2025 | 93.70 | 94.00 | 92.80 | 92.80 | 92.80 | -0.89% | 2,813 |
| Oct 3, 2025 | 93.20 | 94.80 | 92.90 | 93.63 | 93.63 | -0.07% | 924 |
| Oct 2, 2025 | 96.70 | 96.80 | 93.00 | 93.70 | 93.70 | -3.92% | 2,192 |
| Oct 1, 2025 | 98.20 | 99.50 | 97.40 | 97.53 | 97.53 | -0.09% | 1,368 |
| Sep 30, 2025 | 97.40 | 98.90 | 96.10 | 97.62 | 97.62 | -4.98% | 10,956 |
| Sep 29, 2025 | 102.90 | 104.00 | 102.40 | 102.73 | 102.73 | 0.52% | 545 |
| Sep 26, 2025 | 100.70 | 102.80 | 101.00 | 102.20 | 102.20 | 0.98% | 239 |
| Sep 25, 2025 | 102.50 | 103.00 | 100.60 | 101.21 | 101.21 | -1.17% | 278 |
| Sep 24, 2025 | 103.50 | 103.80 | 102.20 | 102.40 | 102.40 | -1.16% | 332 |
| Sep 23, 2025 | 102.05 | 103.80 | 102.40 | 103.60 | 103.60 | 1.77% | 195 |
| Sep 22, 2025 | 102.45 | 102.80 | 101.20 | 101.80 | 101.80 | -0.58% | 48 |
| Sep 19, 2025 | 101.50 | 102.39 | 100.00 | 102.39 | 102.39 | -0.01% | 673 |
| Sep 18, 2025 | 102.45 | 103.00 | 102.20 | 102.40 | 102.40 | 0.69% | 17 |
| Sep 17, 2025 | 101.30 | 102.40 | 101.00 | 101.70 | 101.70 | -0.10% | 325 |
| Sep 16, 2025 | 102.25 | 103.00 | 101.20 | 101.80 | 101.80 | 0.39% | 66 |
| Sep 15, 2025 | 102.25 | 102.60 | 101.40 | 101.40 | 101.40 | -0.20% | 19 |
| 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 |