HORNBACH Holding AG & Co. KGaA (VIE:HBH)
Austria · Delayed Price · Currency is EUR 78.50
+2.00 (2.61%)
At close: Jul 15, 2026
VIE:HBH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 76.10 | 77.10 | 75.60 | 77.10 | - | 0.78% | - |
| 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% | - |
| Jun 25, 2026 | 78.70 | 80.20 | 78.70 | 79.80 | 77.38 | 1.66% | - |
| Jun 24, 2026 | 77.30 | 78.50 | 76.80 | 78.50 | 76.12 | 0.51% | - |
| Jun 23, 2026 | 79.50 | 79.60 | 78.10 | 78.10 | 75.73 | -3.22% | - |
| Jun 22, 2026 | 79.10 | 80.80 | 79.10 | 80.70 | 78.25 | 2.28% | - |
| Jun 19, 2026 | 79.20 | 79.20 | 78.40 | 78.90 | 76.51 | 1.28% | - |
| Jun 18, 2026 | 77.50 | 77.90 | 77.10 | 77.90 | 75.54 | 0.39% | - |
| Jun 17, 2026 | 77.70 | 77.80 | 77.30 | 77.60 | 75.25 | - | - |
| Jun 16, 2026 | 78.90 | 78.90 | 77.40 | 77.60 | 75.25 | -1.02% | - |
| Jun 15, 2026 | 80.10 | 80.10 | 78.10 | 78.40 | 76.02 | -0.63% | - |
| Jun 12, 2026 | 78.20 | 79.60 | 78.20 | 78.90 | 76.51 | 1.28% | - |
| Jun 11, 2026 | 77.00 | 77.90 | 77.00 | 77.90 | 75.54 | 0.78% | - |
| Jun 10, 2026 | 76.90 | 77.50 | 76.90 | 77.30 | 74.96 | 0.91% | - |
| Jun 9, 2026 | 76.10 | 76.80 | 76.10 | 76.60 | 74.28 | -0.13% | - |
| Jun 8, 2026 | 76.40 | 76.70 | 75.80 | 76.70 | 74.38 | - | 30 |
| Jun 5, 2026 | 76.80 | 77.50 | 76.70 | 76.70 | 74.38 | 0.13% | 129 |
| Jun 4, 2026 | 77.00 | 77.30 | 76.60 | 76.60 | 74.28 | -0.26% | - |
| Jun 3, 2026 | 77.20 | 77.30 | 76.20 | 76.80 | 74.47 | -1.54% | - |
| Jun 2, 2026 | 79.40 | 79.40 | 78.00 | 78.00 | 75.64 | -0.76% | - |
| Jun 1, 2026 | 80.50 | 80.50 | 78.60 | 78.60 | 76.22 | -2.96% | - |
| May 29, 2026 | 80.70 | 81.50 | 80.70 | 81.00 | 78.55 | 0.62% | - |
| May 28, 2026 | 79.10 | 80.50 | 79.10 | 80.50 | 78.06 | 0.50% | - |
| May 27, 2026 | 79.20 | 80.30 | 79.20 | 80.10 | 77.67 | 1.01% | - |
| May 26, 2026 | 79.70 | 80.20 | 79.30 | 79.30 | 76.90 | -0.25% | - |
| May 25, 2026 | 79.50 | 79.60 | 79.40 | 79.50 | 77.09 | 0.51% | - |
| May 22, 2026 | 80.90 | 80.90 | 78.80 | 79.10 | 76.70 | -0.50% | - |
| May 21, 2026 | 79.40 | 79.50 | 78.80 | 79.50 | 77.09 | -0.63% | - |
| May 20, 2026 | 79.40 | 80.10 | 79.10 | 80.00 | 77.58 | 0.88% | - |
| May 19, 2026 | 78.40 | 80.00 | 78.40 | 79.30 | 76.90 | 0.89% | 228 |
| May 18, 2026 | 77.90 | 78.60 | 77.60 | 78.60 | 76.22 | 0.51% | - |
| May 15, 2026 | 78.20 | 78.30 | 77.90 | 78.20 | 75.83 | -0.51% | - |
| May 14, 2026 | 78.70 | 78.80 | 78.60 | 78.60 | 76.22 | 0.26% | - |
| May 13, 2026 | 78.30 | 78.60 | 78.20 | 78.40 | 76.02 | 0.77% | - |
| May 12, 2026 | 78.70 | 79.50 | 77.80 | 77.80 | 75.44 | -1.77% | - |
| May 11, 2026 | 79.70 | 79.70 | 79.00 | 79.20 | 76.80 | -0.63% | - |
| May 8, 2026 | 79.30 | 80.50 | 79.30 | 79.70 | 77.28 | -0.87% | - |
| May 7, 2026 | 81.40 | 81.40 | 80.40 | 80.40 | 77.96 | -0.74% | - |