HORNBACH Holding AG & Co. KGaA (VIE:HBH)
Austria · Delayed Price · Currency is EUR 77.30
-0.70 (-0.90%)
Last updated: Jun 3, 2026, 1:00 PM CET
VIE:HBH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 79.40 | 79.40 | 78.00 | 78.00 | 78.00 | -0.76% | - |
| Jun 1, 2026 | 80.50 | 80.50 | 78.60 | 78.60 | 78.60 | -2.96% | - |
| May 29, 2026 | 80.70 | 81.50 | 80.70 | 81.00 | 81.00 | 0.62% | - |
| May 28, 2026 | 79.10 | 80.50 | 79.10 | 80.50 | 80.50 | 0.50% | - |
| May 27, 2026 | 79.20 | 80.30 | 79.20 | 80.10 | 80.10 | 1.01% | - |
| May 26, 2026 | 79.70 | 80.20 | 79.30 | 79.30 | 79.30 | -0.25% | - |
| May 25, 2026 | 79.50 | 79.60 | 79.40 | 79.50 | 79.50 | 0.51% | - |
| May 22, 2026 | 80.90 | 80.90 | 78.80 | 79.10 | 79.10 | -0.50% | - |
| May 21, 2026 | 79.40 | 79.50 | 78.80 | 79.50 | 79.50 | -0.63% | - |
| May 20, 2026 | 79.40 | 80.10 | 79.10 | 80.00 | 80.00 | 0.88% | - |
| May 19, 2026 | 78.40 | 80.00 | 78.40 | 79.30 | 79.30 | 0.89% | 228 |
| May 18, 2026 | 77.90 | 78.60 | 77.60 | 78.60 | 78.60 | 0.51% | - |
| May 15, 2026 | 78.20 | 78.30 | 77.90 | 78.20 | 78.20 | -0.51% | - |
| May 14, 2026 | 78.70 | 78.80 | 78.60 | 78.60 | 78.60 | 0.26% | - |
| May 13, 2026 | 78.30 | 78.60 | 78.20 | 78.40 | 78.40 | 0.77% | - |
| May 12, 2026 | 78.70 | 79.50 | 77.80 | 77.80 | 77.80 | -1.77% | - |
| May 11, 2026 | 79.70 | 79.70 | 79.00 | 79.20 | 79.20 | -0.63% | - |
| May 8, 2026 | 79.30 | 80.50 | 79.30 | 79.70 | 79.70 | -0.87% | - |
| May 7, 2026 | 81.40 | 81.40 | 80.40 | 80.40 | 80.40 | -0.74% | - |
| May 6, 2026 | 79.30 | 81.80 | 79.30 | 81.00 | 81.00 | 2.02% | - |
| May 5, 2026 | 80.30 | 80.70 | 79.40 | 79.40 | 79.40 | 0.25% | 129 |
| May 4, 2026 | 81.00 | 81.00 | 79.20 | 79.20 | 79.20 | -2.58% | - |
| Apr 30, 2026 | 80.30 | 81.30 | 80.00 | 81.30 | 81.30 | 1.37% | - |
| Apr 29, 2026 | 81.90 | 81.90 | 80.10 | 80.20 | 80.20 | -1.60% | - |
| Apr 28, 2026 | 80.90 | 81.70 | 80.90 | 81.50 | 81.50 | 0.25% | - |
| Apr 27, 2026 | 81.20 | 81.90 | 81.20 | 81.30 | 81.30 | 0.37% | - |
| Apr 24, 2026 | 81.10 | 81.10 | 80.60 | 81.00 | 81.00 | -0.37% | - |
| Apr 23, 2026 | 81.80 | 81.80 | 81.20 | 81.30 | 81.30 | -1.81% | - |
| Apr 22, 2026 | 83.40 | 83.40 | 82.70 | 82.80 | 82.80 | 0.36% | - |
| Apr 21, 2026 | 83.10 | 83.10 | 82.50 | 82.50 | 82.50 | -0.72% | - |
| Apr 20, 2026 | 82.80 | 83.60 | 82.80 | 83.10 | 83.10 | -1.54% | - |
| Apr 17, 2026 | 83.20 | 84.40 | 82.80 | 84.40 | 84.40 | 2.30% | - |
| Apr 16, 2026 | 82.30 | 82.60 | 82.30 | 82.50 | 82.50 | 0.24% | - |
| Apr 15, 2026 | 83.40 | 83.40 | 82.30 | 82.30 | 82.30 | -1.44% | - |
| Apr 14, 2026 | 83.10 | 83.90 | 83.10 | 83.50 | 83.50 | 1.33% | - |
| Apr 13, 2026 | 82.90 | 82.90 | 82.10 | 82.40 | 82.40 | -0.96% | - |
| Apr 10, 2026 | 82.60 | 83.80 | 82.60 | 83.20 | 83.20 | 1.22% | - |
| Apr 9, 2026 | 84.30 | 84.30 | 82.20 | 82.20 | 82.20 | -2.38% | - |
| Apr 8, 2026 | 83.40 | 84.20 | 83.40 | 84.20 | 84.20 | 6.05% | - |
| Apr 7, 2026 | 81.20 | 81.60 | 79.40 | 79.40 | 79.40 | -0.25% | - |
| 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% | - |