HORNBACH Holding AG & Co. KGaA (LON:0RC9)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 93.90
+0.60 (0.64%)
At close: Nov 10, 2026
LON:0RC9 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 93.70 | 94.10 | 93.50 | 93.90 | 93.90 | 0.64% | 6,333 |
| Nov 9, 2026 | 96.30 | 93.60 | 92.50 | 93.30 | 93.30 | 0.54% | 5,348 |
| Nov 6, 2026 | 94.45 | 92.90 | 91.20 | 92.80 | 92.80 | - | 16,917 |
| Nov 5, 2026 | 92.40 | 94.70 | 92.80 | 92.80 | 92.80 | -0.32% | 3,746 |
| Nov 4, 2026 | 88.00 | 93.30 | 91.20 | 93.10 | 93.10 | 1.64% | 2,148 |
| Nov 3, 2026 | 87.75 | 92.50 | 91.20 | 91.60 | 91.60 | -1.08% | 3,588 |
| Nov 2, 2026 | 84.70 | 92.60 | 91.40 | 92.60 | 92.60 | 2.09% | 11,969 |
| Oct 30, 2026 | 92.60 | 91.30 | 90.00 | 90.70 | 90.70 | 0.89% | 5,767 |
| Oct 29, 2026 | 90.15 | 90.10 | 89.30 | 89.90 | 89.90 | 0.45% | 4,783 |
| Oct 28, 2026 | 92.20 | 89.80 | 89.00 | 89.50 | 89.50 | -0.44% | 7 |
| Oct 27, 2026 | 90.15 | 90.60 | 89.00 | 89.90 | 89.90 | 0.45% | 4,731 |
| Oct 26, 2026 | 89.00 | 90.70 | 88.30 | 89.50 | 89.50 | - | 4,719 |
| Oct 23, 2026 | 87.25 | 89.50 | 88.00 | 89.50 | 89.50 | 1.47% | 1,664 |
| Oct 22, 2026 | 87.55 | 88.40 | 88.00 | 88.20 | 88.20 | 0.80% | 1,151 |
| Oct 21, 2026 | 86.55 | 88.10 | 86.80 | 87.50 | 87.50 | - | 396 |
| Oct 20, 2026 | 86.65 | 87.50 | 84.60 | 87.50 | 87.50 | 0.98% | 116 |
| Oct 19, 2026 | 88.30 | 86.80 | 86.00 | 86.65 | 86.65 | -0.40% | 402 |
| Oct 16, 2026 | 84.90 | 87.00 | 85.94 | 87.00 | 87.00 | 1.16% | 3,389 |
| Oct 15, 2026 | 86.15 | 86.00 | 84.60 | 86.00 | 86.00 | 2.02% | 3,436 |
| Oct 14, 2026 | 80.30 | 84.30 | 83.00 | 84.30 | 84.30 | 2.55% | 96 |
| Oct 13, 2026 | 82.35 | 82.80 | 82.00 | 82.20 | 82.20 | 0.49% | 559 |
| Oct 12, 2026 | 83.25 | 82.90 | 81.80 | 81.80 | 81.80 | -1.92% | 82 |
| Oct 9, 2026 | 83.75 | 85.45 | 83.40 | 83.40 | 83.40 | -0.48% | 860 |
| Oct 8, 2026 | 83.35 | 83.80 | 82.30 | 83.80 | 83.80 | -0.36% | 148 |
| Oct 7, 2026 | 86.85 | 84.70 | 83.50 | 84.10 | 84.10 | 0.36% | 1,268 |
| Oct 6, 2026 | 80.90 | 84.40 | 83.60 | 83.80 | 83.80 | 0.72% | 194 |
| Oct 5, 2026 | 84.10 | 84.00 | 82.50 | 83.20 | 83.20 | -1.54% | 145 |
| Oct 2, 2026 | 88.50 | 86.15 | 84.30 | 84.50 | 84.50 | 0.60% | 108 |
| Oct 1, 2026 | 86.85 | 85.60 | 83.60 | 84.00 | 84.00 | -2.55% | 2,076 |
| Sep 30, 2026 | 86.35 | 88.30 | 86.20 | 86.20 | 86.20 | -0.23% | 298 |
| Sep 29, 2026 | 83.75 | 86.40 | 83.40 | 86.40 | 86.40 | 4.10% | 583 |
| Sep 28, 2026 | 86.15 | 83.90 | 82.90 | 83.00 | 83.00 | 0.61% | 603 |
| Sep 25, 2026 | 80.60 | 83.40 | 82.30 | 82.50 | 82.50 | -0.12% | 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 |