HORNBACH Holding AG & Co. KGaA (VIE:HBH)
Austria · Delayed Price · Currency is EUR 83.00
-1.30 (-1.54%)
At close: Oct 8, 2026
VIE:HBH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 83.00 | 83.00 | 82.60 | 83.00 | 83.00 | -1.54% | - |
| Oct 7, 2026 | 84.00 | 84.70 | 84.00 | 84.30 | 84.30 | - | - |
| Oct 6, 2026 | 83.20 | 84.30 | 83.20 | 84.30 | 84.30 | 1.44% | - |
| Oct 5, 2026 | 83.80 | 83.80 | 83.10 | 83.10 | 83.10 | -1.54% | - |
| Oct 2, 2026 | 83.90 | 85.90 | 83.90 | 84.40 | 84.40 | -0.71% | 176 |
| Oct 1, 2026 | 85.00 | 85.20 | 85.00 | 85.00 | 85.00 | -3.19% | - |
| Sep 30, 2026 | 86.40 | 87.90 | 86.40 | 87.80 | 87.80 | 3.17% | - |
| Sep 29, 2026 | 83.40 | 85.10 | 83.40 | 85.10 | 85.10 | 2.41% | - |
| Sep 28, 2026 | 83.80 | 83.80 | 83.10 | 83.10 | 83.10 | 0.73% | 33 |
| Sep 25, 2026 | 83.40 | 83.40 | 82.50 | 82.50 | 82.50 | -0.96% | - |
| Sep 24, 2026 | 84.00 | 84.00 | 83.30 | 83.30 | 83.30 | -2.57% | - |
| Sep 23, 2026 | 85.60 | 85.60 | 84.50 | 85.50 | 85.50 | 0.35% | - |
| Sep 22, 2026 | 83.60 | 85.20 | 83.60 | 85.20 | 85.20 | 2.53% | - |
| Sep 21, 2026 | 81.80 | 83.10 | 81.80 | 83.10 | 83.10 | 0.73% | - |
| Sep 18, 2026 | 83.10 | 83.10 | 82.50 | 82.50 | 82.50 | -1.67% | - |
| Sep 17, 2026 | 83.90 | 83.90 | 83.70 | 83.90 | 83.90 | - | - |
| Sep 16, 2026 | 82.30 | 83.90 | 82.20 | 83.90 | 83.90 | 1.21% | - |
| Sep 15, 2026 | 81.90 | 82.90 | 81.90 | 82.90 | 82.90 | -0.12% | - |
| Sep 14, 2026 | 83.80 | 83.80 | 83.00 | 83.00 | 83.00 | -1.19% | - |
| Sep 11, 2026 | 85.40 | 85.40 | 84.00 | 84.00 | 84.00 | -1.52% | - |
| Sep 10, 2026 | 85.10 | 86.10 | 85.10 | 85.30 | 85.30 | -0.35% | - |
| Sep 9, 2026 | 86.10 | 86.10 | 84.80 | 85.60 | 85.60 | -0.70% | - |
| Sep 8, 2026 | 87.40 | 87.40 | 86.20 | 86.20 | 86.20 | 5.25% | - |
| Sep 7, 2026 | 81.60 | 82.10 | 81.60 | 81.90 | 81.90 | - | - |
| Sep 4, 2026 | 81.10 | 81.90 | 81.10 | 81.90 | 81.90 | 1.24% | - |
| 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% | - |