HORNBACH Holding AG & Co. KGaA (VIE:HBH)
Austria · Delayed Price · Currency is EUR 79.60
-0.80 (-1.00%)
At close: Apr 2, 2026
VIE:HBH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 79.90 | 80.00 | 79.60 | 79.60 | 79.60 | -1.00% | - |
| Apr 1, 2026 | 81.50 | 81.50 | 80.20 | 80.40 | 80.40 | -0.12% | - |
| Mar 31, 2026 | 78.70 | 80.50 | 78.70 | 80.50 | 80.50 | 3.74% | - |
| Mar 30, 2026 | 77.30 | 78.00 | 77.30 | 77.60 | 77.60 | - | - |
| Mar 27, 2026 | 79.20 | 79.20 | 77.60 | 77.60 | 77.60 | -2.88% | 31 |
| Mar 26, 2026 | 81.00 | 81.00 | 79.90 | 79.90 | 79.90 | -0.25% | - |
| Mar 25, 2026 | 80.40 | 80.50 | 80.10 | 80.10 | 80.10 | 0.63% | - |
| Mar 24, 2026 | 80.00 | 80.00 | 78.30 | 79.60 | 79.60 | -0.38% | 100 |
| Mar 23, 2026 | 75.60 | 81.70 | 75.60 | 79.90 | 79.90 | -0.25% | - |
| Mar 20, 2026 | 81.00 | 81.00 | 80.10 | 80.10 | 80.10 | -0.12% | - |
| Mar 19, 2026 | 81.30 | 81.30 | 80.20 | 80.20 | 80.20 | -2.31% | - |
| Mar 18, 2026 | 81.80 | 82.70 | 81.80 | 82.10 | 82.10 | 0.12% | - |
| Mar 17, 2026 | 81.20 | 82.00 | 81.20 | 82.00 | 82.00 | 0.61% | - |
| Mar 16, 2026 | 81.50 | 81.50 | 81.10 | 81.50 | 81.50 | 0.37% | - |
| Mar 13, 2026 | 80.60 | 81.20 | 80.20 | 81.20 | 81.20 | 1.00% | - |
| Mar 12, 2026 | 80.50 | 80.60 | 80.00 | 80.40 | 80.40 | -0.74% | - |
| Mar 11, 2026 | 81.20 | 81.70 | 81.00 | 81.00 | 81.00 | -1.34% | - |
| Mar 10, 2026 | 81.70 | 82.10 | 81.60 | 82.10 | 82.10 | 1.48% | - |
| Mar 9, 2026 | 79.90 | 80.90 | 79.90 | 80.90 | 80.90 | -0.25% | - |
| Mar 6, 2026 | 82.00 | 82.10 | 81.10 | 81.10 | 81.10 | -1.34% | - |
| Mar 5, 2026 | 81.70 | 82.60 | 81.70 | 82.20 | 82.20 | -0.24% | - |
| Mar 4, 2026 | 82.00 | 82.80 | 82.00 | 82.40 | 82.40 | -0.24% | - |
| Mar 3, 2026 | 83.10 | 83.10 | 82.50 | 82.60 | 82.60 | -2.25% | - |
| Mar 2, 2026 | 83.60 | 84.50 | 83.60 | 84.50 | 84.50 | -1.63% | - |
| Feb 27, 2026 | 85.00 | 86.00 | 85.00 | 85.90 | 85.90 | 1.18% | - |
| Feb 26, 2026 | 84.20 | 84.90 | 84.20 | 84.90 | 84.90 | 0.47% | - |
| Feb 25, 2026 | 84.60 | 85.10 | 84.50 | 84.50 | 84.50 | -0.71% | - |
| Feb 24, 2026 | 86.00 | 86.00 | 84.90 | 85.10 | 85.10 | -0.70% | - |
| Feb 23, 2026 | 84.70 | 85.80 | 84.70 | 85.70 | 85.70 | 1.18% | - |
| Feb 20, 2026 | 84.60 | 85.90 | 84.50 | 84.70 | 84.70 | 0.24% | - |
| Feb 19, 2026 | 84.00 | 84.50 | 83.60 | 84.50 | 84.50 | 0.36% | - |
| Feb 18, 2026 | 83.20 | 84.20 | 83.10 | 84.20 | 84.20 | 1.20% | - |
| Feb 17, 2026 | 82.20 | 83.40 | 82.20 | 83.20 | 83.20 | 0.97% | - |
| Feb 16, 2026 | 82.80 | 82.80 | 82.00 | 82.40 | 82.40 | -0.12% | - |
| Feb 13, 2026 | 82.50 | 82.70 | 82.50 | 82.50 | 82.50 | - | - |
| Feb 12, 2026 | 83.60 | 83.60 | 82.50 | 82.50 | 82.50 | -0.96% | - |
| Feb 11, 2026 | 83.40 | 83.40 | 83.10 | 83.30 | 83.30 | -0.36% | - |
| Feb 10, 2026 | 82.80 | 83.60 | 82.80 | 83.60 | 83.60 | 0.97% | - |
| Feb 9, 2026 | 82.80 | 83.20 | 82.80 | 82.80 | 82.80 | 0.98% | - |
| Feb 6, 2026 | 82.10 | 82.10 | 81.70 | 82.00 | 82.00 | -0.12% | - |
| Feb 5, 2026 | 82.50 | 82.50 | 81.40 | 82.10 | 82.10 | -0.36% | - |
| Feb 4, 2026 | 81.20 | 82.40 | 81.20 | 82.40 | 82.40 | 1.60% | - |
| Feb 3, 2026 | 80.90 | 81.10 | 80.20 | 81.10 | 81.10 | 0.37% | - |
| Feb 2, 2026 | 81.10 | 81.10 | 80.60 | 80.80 | 80.80 | - | - |
| Jan 30, 2026 | 81.10 | 81.10 | 80.70 | 80.80 | 80.80 | -0.74% | - |
| Jan 29, 2026 | 82.00 | 82.00 | 80.80 | 81.40 | 81.40 | -1.09% | - |
| Jan 28, 2026 | 82.10 | 82.50 | 82.10 | 82.30 | 82.30 | -0.12% | - |
| Jan 27, 2026 | 81.60 | 82.60 | 81.60 | 82.40 | 82.40 | 0.61% | - |
| Jan 26, 2026 | 82.50 | 82.50 | 81.90 | 81.90 | 81.90 | -0.49% | - |
| Jan 23, 2026 | 82.20 | 82.60 | 81.50 | 82.30 | 82.30 | -0.12% | - |