HORNBACH Holding AG & Co. KGaA (LON:0RC9)
London · Delayed Price · Currency is GBP · Price in EUR 80.60
-1.46 (-1.78%)
At close: Sep 3, 2026
LON:0RC9 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 80.90 | 81.70 | 80.30 | 80.80 | 80.80 | -1.53% | 241 |
| Sep 2, 2026 | 83.55 | 83.80 | 81.30 | 82.06 | 82.06 | -1.05% | 191 |
| Sep 1, 2026 | 82.45 | 83.60 | 82.30 | 82.94 | 82.93 | 0.92% | 214 |
| Aug 31, 2026 | 81.90 | 82.60 | 81.40 | 82.18 | 82.18 | 0.35% | 483 |
| Aug 28, 2026 | 81.40 | 82.40 | 81.55 | 81.90 | 81.90 | 0.61% | 150 |
| Aug 27, 2026 | 81.70 | 82.50 | 80.90 | 81.40 | 81.40 | -0.12% | 307 |
| Aug 26, 2026 | 80.70 | 81.80 | 80.90 | 81.50 | 81.50 | - | 2,141 |
| Aug 25, 2026 | 80.80 | 81.80 | 80.95 | 81.50 | 81.50 | 0.87% | 409 |
| Aug 24, 2026 | 79.55 | 80.90 | 80.40 | 80.80 | 80.80 | -0.12% | 721 |
| Aug 21, 2026 | 83.35 | 81.80 | 80.50 | 80.90 | 80.90 | -0.49% | 282 |
| Aug 20, 2026 | 81.10 | 81.30 | 80.60 | 81.30 | 81.30 | 0.25% | 200 |
| Aug 19, 2026 | 81.10 | 81.80 | 80.60 | 81.10 | 81.10 | -0.37% | 13 |
| Aug 18, 2026 | 81.20 | 81.50 | 81.00 | 81.40 | 81.40 | 0.62% | 66 |
| Aug 17, 2026 | 82.15 | 83.00 | 80.90 | 80.90 | 80.90 | -2.53% | 1,542 |
| Aug 14, 2026 | 83.45 | 83.80 | 82.80 | 83.00 | 83.00 | -0.36% | 205 |
| Aug 13, 2026 | 82.35 | 83.70 | 82.20 | 83.30 | 83.30 | 0.24% | 72 |
| Aug 12, 2026 | 84.20 | 84.70 | 83.10 | 83.10 | 83.10 | -2.07% | 357 |
| Aug 11, 2026 | 84.60 | 85.20 | 84.10 | 84.86 | 84.86 | 0.07% | 253 |
| Aug 10, 2026 | 85.10 | 85.90 | 84.45 | 84.80 | 84.80 | -1.05% | 199 |
| Aug 7, 2026 | 85.40 | 85.80 | 85.40 | 85.70 | 85.70 | 0.82% | 304 |
| Aug 6, 2026 | 85.20 | 85.60 | 84.90 | 85.00 | 85.00 | 0.35% | 74 |
| Aug 5, 2026 | 84.00 | 85.10 | 84.50 | 84.70 | 84.70 | -0.47% | 4,334 |
| Aug 4, 2026 | 86.45 | 85.30 | 84.20 | 85.10 | 85.10 | -0.70% | 179 |
| Aug 3, 2026 | 81.10 | 85.90 | 84.30 | 85.70 | 85.70 | 2.76% | 242 |
| Jul 31, 2026 | 85.20 | 85.80 | 82.80 | 83.40 | 83.40 | -2.80% | 54 |
| Jul 30, 2026 | 87.15 | 86.60 | 84.50 | 85.80 | 85.80 | 0.94% | 192 |
| Jul 29, 2026 | 82.75 | 85.20 | 82.80 | 85.00 | 85.00 | 2.16% | 423 |
| Jul 28, 2026 | 81.40 | 83.40 | 81.40 | 83.20 | 83.20 | 1.96% | 835 |
| Jul 27, 2026 | 80.40 | 82.00 | 80.70 | 81.60 | 81.60 | 1.24% | 204 |
| Jul 24, 2026 | 78.75 | 80.60 | 79.00 | 80.60 | 80.60 | 0.88% | 175 |
| Jul 23, 2026 | 80.50 | 80.60 | 78.95 | 79.90 | 79.90 | -0.31% | 463 |
| Jul 22, 2026 | 80.10 | 80.60 | 79.10 | 80.15 | 80.15 | 0.46% | 361 |
| Jul 21, 2026 | 85.00 | 80.70 | 79.20 | 79.78 | 79.78 | -0.52% | 1,041 |
| Jul 20, 2026 | 76.30 | 80.80 | 79.70 | 80.20 | 80.20 | 0.44% | 259 |
| Jul 17, 2026 | 78.35 | 80.40 | 79.50 | 79.85 | 79.85 | -0.31% | 237 |
| Jul 16, 2026 | 76.50 | 80.40 | 78.30 | 80.10 | 80.10 | 5.39% | 547 |
| Jul 15, 2026 | 75.45 | 78.80 | 75.60 | 76.00 | 76.00 | -0.39% | 603 |
| Jul 14, 2026 | 72.20 | 76.80 | 75.55 | 76.30 | 76.30 | 0.26% | 295 |
| Jul 13, 2026 | 76.00 | 77.80 | 76.10 | 76.10 | 76.10 | -0.71% | 793 |
| Jul 10, 2026 | 79.05 | 79.40 | 78.40 | 79.05 | 76.65 | 0.57% | 434 |
| Jul 9, 2026 | 81.90 | 79.10 | 77.90 | 78.60 | 76.21 | -0.19% | 567 |
| Jul 8, 2026 | 81.40 | 81.60 | 78.50 | 78.75 | 76.36 | -2.42% | 525 |
| Jul 7, 2026 | 77.70 | 81.40 | 80.60 | 80.70 | 78.25 | -0.25% | 94 |
| Jul 6, 2026 | 80.90 | 81.80 | 80.40 | 80.90 | 78.44 | -1.46% | 690 |
| Jul 3, 2026 | 81.60 | 82.10 | 80.10 | 82.10 | 79.61 | 2.09% | 243 |
| Jul 2, 2026 | 78.75 | 80.90 | 78.70 | 80.42 | 77.97 | 1.53% | 3,627 |
| Jul 1, 2026 | 79.55 | 79.20 | 77.80 | 79.20 | 76.80 | 0.76% | 99 |
| Jun 30, 2026 | 78.05 | 78.90 | 77.90 | 78.60 | 76.21 | 0.64% | 2,221 |
| Jun 29, 2026 | 75.55 | 78.90 | 77.90 | 78.10 | 75.73 | -0.51% | 1,406 |
| Jun 26, 2026 | 78.95 | 79.70 | 77.90 | 78.50 | 76.12 | -1.88% | 607 |