HORNBACH Holding AG & Co. KGaA (VIE:HBH)
Austria · Delayed Price · Currency is EUR 81.90
-1.60 (-1.92%)
At close: Sep 2, 2026
VIE:HBH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 81.30 | 81.30 | 80.60 | 80.90 | 80.90 | -1.22% | - |
| Sep 2, 2026 | 83.20 | 83.20 | 81.90 | 81.90 | 81.90 | -1.92% | - |
| Sep 1, 2026 | 82.60 | 83.50 | 82.60 | 83.50 | 83.50 | 1.09% | - |
| Aug 31, 2026 | 81.80 | 82.60 | 81.80 | 82.60 | 82.60 | 0.98% | - |
| Aug 28, 2026 | 82.00 | 82.00 | 81.20 | 81.80 | 81.80 | 0.86% | - |
| Aug 27, 2026 | 81.70 | 81.70 | 81.10 | 81.10 | 81.10 | -0.86% | - |
| Aug 26, 2026 | 81.20 | 81.80 | 81.20 | 81.80 | 81.80 | - | - |
| Aug 25, 2026 | 80.80 | 81.80 | 80.80 | 81.80 | 81.80 | 1.36% | - |
| Aug 24, 2026 | 80.50 | 80.70 | 80.50 | 80.70 | 80.70 | -0.12% | - |
| Aug 21, 2026 | 80.80 | 81.00 | 80.80 | 80.80 | 80.80 | -0.25% | - |
| Aug 20, 2026 | 81.00 | 81.20 | 81.00 | 81.00 | 81.00 | 0.25% | - |
| Aug 19, 2026 | 80.80 | 80.90 | 80.80 | 80.80 | 80.80 | -0.49% | - |
| Aug 18, 2026 | 81.00 | 81.40 | 80.90 | 81.20 | 81.20 | -0.25% | - |
| Aug 17, 2026 | 82.50 | 82.50 | 81.40 | 81.40 | 81.40 | -2.16% | - |
| Aug 14, 2026 | 83.50 | 83.50 | 83.20 | 83.20 | 83.20 | -0.36% | - |
| Aug 13, 2026 | 82.60 | 83.50 | 82.60 | 83.50 | 83.50 | 0.72% | - |
| Aug 12, 2026 | 84.50 | 84.50 | 82.90 | 82.90 | 82.90 | -2.36% | - |
| Aug 11, 2026 | 84.80 | 84.90 | 84.70 | 84.90 | 84.90 | - | - |
| Aug 10, 2026 | 85.40 | 85.40 | 84.90 | 84.90 | 84.90 | -0.70% | - |
| Aug 7, 2026 | 84.80 | 85.50 | 84.80 | 85.50 | 85.50 | 0.47% | - |
| Aug 6, 2026 | 85.30 | 85.30 | 85.00 | 85.10 | 85.10 | 0.47% | - |
| Aug 5, 2026 | 84.60 | 84.80 | 84.50 | 84.70 | 84.70 | -0.47% | - |
| Aug 4, 2026 | 84.60 | 85.10 | 84.60 | 85.10 | 85.10 | -0.12% | - |
| Aug 3, 2026 | 84.30 | 85.30 | 84.30 | 85.20 | 85.20 | 2.53% | - |
| Jul 31, 2026 | 84.90 | 84.90 | 83.10 | 83.10 | 83.10 | -3.26% | - |
| Jul 30, 2026 | 86.10 | 86.10 | 85.90 | 85.90 | 85.90 | 2.51% | - |
| Jul 29, 2026 | 83.30 | 83.80 | 83.30 | 83.80 | 83.80 | 1.58% | - |
| Jul 28, 2026 | 81.60 | 83.10 | 81.60 | 82.50 | 82.50 | 0.73% | 50 |
| Jul 27, 2026 | 81.90 | 81.90 | 81.30 | 81.90 | 81.90 | 1.74% | - |
| Jul 24, 2026 | 79.30 | 80.50 | 79.30 | 80.50 | 80.50 | 2.03% | - |
| Jul 23, 2026 | 80.20 | 80.50 | 78.90 | 78.90 | 78.90 | -1.62% | - |
| Jul 22, 2026 | 79.90 | 80.40 | 79.90 | 80.20 | 80.20 | -0.25% | - |
| Jul 21, 2026 | 79.70 | 80.40 | 79.40 | 80.40 | 80.40 | 0.12% | - |
| Jul 20, 2026 | 79.80 | 80.50 | 79.80 | 80.30 | 80.30 | 0.63% | - |
| Jul 17, 2026 | 80.00 | 80.20 | 79.80 | 79.80 | 79.80 | -0.62% | - |
| Jul 16, 2026 | 78.80 | 80.30 | 78.80 | 80.30 | 80.30 | 2.29% | - |
| Jul 15, 2026 | 76.10 | 78.50 | 75.60 | 78.50 | 78.50 | 2.61% | - |
| Jul 14, 2026 | 76.40 | 76.50 | 75.90 | 76.50 | 76.50 | - | - |
| Jul 13, 2026 | 77.30 | 77.30 | 76.30 | 76.50 | 76.50 | -0.39% | - |
| Jul 10, 2026 | 79.00 | 79.20 | 78.60 | 79.20 | 76.80 | 0.64% | - |
| Jul 9, 2026 | 78.70 | 78.70 | 78.50 | 78.70 | 76.32 | -0.13% | - |
| Jul 8, 2026 | 80.60 | 80.60 | 78.80 | 78.80 | 76.41 | -2.35% | - |
| Jul 7, 2026 | 80.70 | 81.30 | 80.70 | 80.70 | 78.25 | 0.25% | - |
| Jul 6, 2026 | 81.80 | 81.80 | 80.50 | 80.50 | 78.06 | -1.59% | - |
| Jul 3, 2026 | 80.80 | 81.80 | 80.00 | 81.80 | 79.32 | 1.24% | - |
| Jul 2, 2026 | 79.50 | 80.80 | 79.50 | 80.80 | 78.35 | 2.28% | - |
| Jul 1, 2026 | 78.50 | 79.00 | 78.40 | 79.00 | 76.61 | 0.25% | - |
| Jun 30, 2026 | 78.50 | 78.80 | 78.10 | 78.80 | 76.41 | 0.90% | - |
| Jun 29, 2026 | 78.60 | 78.60 | 78.10 | 78.10 | 75.73 | -0.51% | - |
| Jun 26, 2026 | 79.00 | 79.50 | 78.40 | 78.50 | 76.12 | -1.63% | - |