HORNBACH Holding AG & Co. KGaA (LON:0RC9)
London · Delayed Price · Currency is GBP · Price in EUR 80.00
+1.50 (1.91%)
At close: Jun 25, 2026
LON:0RC9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 78.95 | 79.70 | 77.90 | 78.50 | 78.50 | -1.88% | 607 |
| Jun 25, 2026 | 77.40 | 80.40 | 78.80 | 80.00 | 80.00 | 1.91% | 723 |
| Jun 24, 2026 | 77.20 | 78.50 | 76.80 | 78.50 | 78.50 | 0.38% | 2,220 |
| Jun 23, 2026 | 83.45 | 80.80 | 78.20 | 78.20 | 78.20 | -3.22% | 1,409 |
| Jun 22, 2026 | 77.90 | 81.00 | 79.40 | 80.80 | 80.80 | 3.06% | 2,886 |
| Jun 19, 2026 | 78.35 | 79.80 | 77.50 | 78.40 | 78.40 | 0.90% | 1,066 |
| Jun 18, 2026 | 78.35 | 77.85 | 77.10 | 77.70 | 77.70 | 0.26% | 2,185 |
| Jun 17, 2026 | 79.85 | 78.00 | 77.20 | 77.50 | 77.50 | 0.13% | 1,036 |
| Jun 16, 2026 | 78.65 | 79.20 | 77.10 | 77.40 | 77.40 | -1.28% | 2,429 |
| Jun 15, 2026 | 78.05 | 80.30 | 78.00 | 78.40 | 78.40 | -1.26% | 1,342 |
| Jun 12, 2026 | 78.05 | 79.60 | 78.70 | 79.40 | 79.40 | 2.06% | 2,487 |
| Jun 11, 2026 | 76.20 | 78.10 | 77.00 | 77.80 | 77.80 | 0.65% | 1,136 |
| Jun 10, 2026 | 76.30 | 77.50 | 76.30 | 77.30 | 77.30 | 1.58% | 775 |
| Jun 9, 2026 | 76.00 | 77.00 | 76.00 | 76.10 | 76.10 | -0.65% | 2,642 |
| Jun 8, 2026 | 77.00 | 76.70 | 75.70 | 76.60 | 76.60 | 0.13% | 1,902 |
| Jun 5, 2026 | 76.50 | 77.70 | 76.50 | 76.50 | 76.50 | -0.26% | 3,563 |
| Jun 4, 2026 | 77.00 | 77.40 | 76.60 | 76.70 | 76.70 | 0.52% | 183 |
| Jun 3, 2026 | 77.50 | 78.30 | 76.00 | 76.30 | 76.30 | -1.93% | 1,220 |
| Jun 2, 2026 | 78.25 | 79.60 | 77.70 | 77.80 | 77.80 | -0.75% | 2,723 |
| Jun 1, 2026 | 81.80 | 80.80 | 78.20 | 78.39 | 78.39 | -2.93% | 2,308 |
| May 29, 2026 | 80.90 | 81.20 | 80.30 | 80.75 | 80.75 | 0.69% | 904 |
| May 28, 2026 | 79.15 | 80.20 | 79.30 | 80.20 | 80.20 | 0.12% | 916 |
| May 27, 2026 | 78.85 | 80.40 | 79.20 | 80.10 | 80.10 | 1.14% | 1,284 |
| May 26, 2026 | 79.65 | 80.40 | 78.90 | 79.20 | 79.20 | -0.38% | 417 |
| May 25, 2026 | 79.70 | 79.70 | 79.50 | 79.50 | 79.50 | 0.19% | 494 |
| May 22, 2026 | 79.55 | 80.20 | 78.60 | 79.35 | 79.35 | 0.44% | 1,987 |
| May 21, 2026 | 79.85 | 79.90 | 78.50 | 79.00 | 79.00 | -1.23% | 3,750 |
| May 20, 2026 | 79.15 | 80.20 | 79.00 | 79.99 | 79.99 | 0.99% | 12,414 |
| May 19, 2026 | 78.35 | 80.50 | 78.20 | 79.20 | 79.20 | 1.28% | 3,802 |
| May 18, 2026 | 77.60 | 79.00 | 77.40 | 78.20 | 78.20 | -0.26% | 980 |
| May 15, 2026 | 77.80 | 78.55 | 77.80 | 78.40 | 78.40 | -0.76% | 3,404 |
| May 14, 2026 | 78.85 | 79.10 | 78.65 | 79.00 | 79.00 | 1.02% | 3,652 |
| May 13, 2026 | 77.90 | 79.00 | 78.00 | 78.20 | 78.20 | - | 854 |
| May 12, 2026 | 79.25 | 79.70 | 77.70 | 78.20 | 78.20 | -1.26% | 6,749 |
| May 11, 2026 | 79.55 | 79.90 | 78.90 | 79.20 | 79.20 | -0.56% | 2,297 |
| May 8, 2026 | 80.00 | 80.60 | 79.00 | 79.65 | 79.65 | -0.93% | 1,740 |
| May 7, 2026 | 81.40 | 82.10 | 80.40 | 80.40 | 80.40 | -0.74% | 289 |
| May 6, 2026 | 79.55 | 81.80 | 79.20 | 81.00 | 81.00 | 2.66% | 2,244 |
| May 5, 2026 | 79.25 | 81.00 | 78.90 | 78.90 | 78.90 | -0.50% | 1,503 |
| May 4, 2026 | 81.70 | 81.70 | 79.30 | 79.30 | 79.30 | -2.46% | 830 |
| Apr 30, 2026 | 79.75 | 81.30 | 79.90 | 81.30 | 81.30 | 1.50% | 454 |
| Apr 29, 2026 | 81.30 | 82.10 | 80.00 | 80.10 | 80.10 | -1.29% | 32 |
| Apr 28, 2026 | 80.60 | 81.70 | 80.80 | 81.15 | 81.15 | -0.12% | 231 |
| Apr 27, 2026 | 80.70 | 81.70 | 80.80 | 81.25 | 81.25 | 0.43% | 3,595 |
| Apr 24, 2026 | 80.70 | 81.20 | 80.40 | 80.90 | 80.90 | -0.37% | 645 |
| Apr 23, 2026 | 81.70 | 82.50 | 81.15 | 81.20 | 81.20 | -1.50% | 977 |
| Apr 22, 2026 | 83.25 | 83.50 | 82.20 | 82.43 | 82.43 | -0.02% | 2,434 |
| Apr 21, 2026 | 83.25 | 83.40 | 82.40 | 82.45 | 82.45 | -0.78% | 502 |
| Apr 20, 2026 | 82.25 | 83.60 | 82.30 | 83.10 | 83.10 | -1.66% | 442 |
| Apr 17, 2026 | 83.25 | 84.50 | 82.60 | 84.50 | 84.50 | 2.18% | 227 |