HORNBACH Holding AG & Co. KGaA (LON:0RC9)
London · Delayed Price · Currency is GBP · Price in EUR 80.20
+0.35 (0.44%)
At close: Jul 20, 2026
LON:0RC9 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2026 | 77.40 | 80.40 | 78.80 | 80.00 | 77.57 | 1.91% | 723 |
| Jun 24, 2026 | 77.20 | 78.50 | 76.80 | 78.50 | 76.12 | 0.38% | 2,220 |
| Jun 23, 2026 | 83.45 | 80.80 | 78.20 | 78.20 | 75.83 | -3.22% | 1,409 |
| Jun 22, 2026 | 77.90 | 81.00 | 79.40 | 80.80 | 78.35 | 3.06% | 2,886 |
| Jun 19, 2026 | 78.35 | 79.80 | 77.50 | 78.40 | 76.02 | 0.90% | 1,066 |
| Jun 18, 2026 | 78.35 | 77.85 | 77.10 | 77.70 | 75.34 | 0.26% | 2,185 |
| Jun 17, 2026 | 79.85 | 78.00 | 77.20 | 77.50 | 75.15 | 0.13% | 1,036 |
| Jun 16, 2026 | 78.65 | 79.20 | 77.10 | 77.40 | 75.05 | -1.28% | 2,429 |
| Jun 15, 2026 | 78.05 | 80.30 | 78.00 | 78.40 | 76.02 | -1.26% | 1,342 |
| Jun 12, 2026 | 78.05 | 79.60 | 78.70 | 79.40 | 76.99 | 2.06% | 2,487 |
| Jun 11, 2026 | 76.20 | 78.10 | 77.00 | 77.80 | 75.44 | 0.65% | 1,136 |
| Jun 10, 2026 | 76.30 | 77.50 | 76.30 | 77.30 | 74.95 | 1.58% | 775 |
| Jun 9, 2026 | 76.00 | 77.00 | 76.00 | 76.10 | 73.79 | -0.65% | 2,642 |
| Jun 8, 2026 | 77.00 | 76.70 | 75.70 | 76.60 | 74.27 | 0.13% | 1,902 |
| Jun 5, 2026 | 76.50 | 77.70 | 76.50 | 76.50 | 74.18 | -0.26% | 3,563 |
| Jun 4, 2026 | 77.00 | 77.40 | 76.60 | 76.70 | 74.37 | 0.52% | 183 |
| Jun 3, 2026 | 77.50 | 78.30 | 76.00 | 76.30 | 73.98 | -1.93% | 1,220 |
| Jun 2, 2026 | 78.25 | 79.60 | 77.70 | 77.80 | 75.44 | -0.75% | 2,723 |
| Jun 1, 2026 | 81.80 | 80.80 | 78.20 | 78.39 | 76.01 | -2.93% | 2,308 |
| May 29, 2026 | 80.90 | 81.20 | 80.30 | 80.75 | 78.30 | 0.69% | 904 |
| May 28, 2026 | 79.15 | 80.20 | 79.30 | 80.20 | 77.77 | 0.12% | 916 |
| May 27, 2026 | 78.85 | 80.40 | 79.20 | 80.10 | 77.67 | 1.14% | 1,284 |
| May 26, 2026 | 79.65 | 80.40 | 78.90 | 79.20 | 76.80 | -0.38% | 417 |
| May 25, 2026 | 79.70 | 79.70 | 79.50 | 79.50 | 77.09 | 0.19% | 494 |
| May 22, 2026 | 79.55 | 80.20 | 78.60 | 79.35 | 76.94 | 0.44% | 1,987 |
| May 21, 2026 | 79.85 | 79.90 | 78.50 | 79.00 | 76.60 | -1.23% | 3,750 |
| May 20, 2026 | 79.15 | 80.20 | 79.00 | 79.99 | 77.56 | 0.99% | 12,414 |
| May 19, 2026 | 78.35 | 80.50 | 78.20 | 79.20 | 76.80 | 1.28% | 3,802 |
| May 18, 2026 | 77.60 | 79.00 | 77.40 | 78.20 | 75.83 | -0.26% | 980 |
| May 15, 2026 | 77.80 | 78.55 | 77.80 | 78.40 | 76.02 | -0.76% | 3,404 |
| May 14, 2026 | 78.85 | 79.10 | 78.65 | 79.00 | 76.60 | 1.02% | 3,652 |
| May 13, 2026 | 77.90 | 79.00 | 78.00 | 78.20 | 75.83 | - | 854 |
| May 12, 2026 | 79.25 | 79.70 | 77.70 | 78.20 | 75.83 | -1.26% | 6,749 |