HORNBACH Holding AG & Co. KGaA (LON:0RC9)
London · Delayed Price · Currency is GBP · Price in EUR 82.50
-0.10 (-0.12%)
At close: Sep 25, 2026
LON:0RC9 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 82.50 | 83.40 | 82.30 | 82.95 | 82.95 | 0.42% | 2,851 |
| Sep 24, 2026 | 88.50 | 85.50 | 82.30 | 82.60 | 82.60 | -3.50% | 2,484 |
| Sep 23, 2026 | 82.45 | 85.60 | 84.80 | 85.60 | 85.60 | -0.47% | 693 |
| Sep 22, 2026 | 79.55 | 86.00 | 83.50 | 86.00 | 86.00 | 3.86% | 1,093 |
| Sep 21, 2026 | 81.80 | 83.20 | 82.10 | 82.80 | 82.80 | 0.95% | 2,896 |
| Sep 18, 2026 | 81.40 | 83.80 | 81.90 | 82.02 | 82.02 | -2.36% | 325 |
| Sep 17, 2026 | 80.00 | 84.20 | 83.30 | 84.00 | 84.00 | - | 901 |
| Sep 16, 2026 | 81.00 | 84.20 | 82.20 | 84.00 | 84.00 | 2.19% | 1,303 |
| Sep 15, 2026 | 78.65 | 83.10 | 81.80 | 82.20 | 82.20 | -0.51% | 1,154 |
| Sep 14, 2026 | 82.45 | 84.00 | 81.70 | 82.62 | 82.62 | -2.11% | 584 |
| Sep 11, 2026 | 85.40 | 85.00 | 83.80 | 84.40 | 84.40 | -1.75% | 86 |
| Sep 10, 2026 | 82.75 | 86.10 | 84.80 | 85.90 | 85.90 | 0.80% | 328 |
| Sep 9, 2026 | 82.95 | 86.50 | 84.80 | 85.22 | 85.22 | -1.94% | 806 |
| Sep 8, 2026 | 87.65 | 88.70 | 85.80 | 86.90 | 86.90 | 6.36% | 555 |
| Sep 7, 2026 | 81.80 | 81.90 | 81.30 | 81.70 | 81.70 | -0.37% | 350 |
| Sep 4, 2026 | 81.90 | 82.10 | 81.00 | 82.00 | 82.00 | 1.48% | 85 |
| 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 |