Hoenle AG (VIE:HNLG)
Austria · Delayed Price · Currency is EUR 8.70
+0.36 (4.32%)
At close: Apr 2, 2026
VIE:HNLG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 9.32 | 9.32 | 8.52 | 8.70 | 8.70 | 4.32% | - |
| Apr 1, 2026 | 8.30 | 8.40 | 8.30 | 8.34 | 8.34 | 1.21% | - |
| Mar 31, 2026 | 7.92 | 8.24 | 7.82 | 8.24 | 8.24 | 4.04% | 1,297 |
| Mar 30, 2026 | 8.18 | 8.26 | 7.92 | 7.92 | 7.92 | -4.58% | - |
| Mar 27, 2026 | 8.34 | 8.34 | 8.30 | 8.30 | 8.30 | -1.43% | - |
| Mar 26, 2026 | 8.58 | 8.58 | 8.42 | 8.42 | 8.42 | -1.41% | - |
| Mar 25, 2026 | 8.60 | 8.60 | 8.54 | 8.54 | 8.54 | -0.47% | - |
| Mar 24, 2026 | 8.56 | 8.58 | 8.56 | 8.58 | 8.58 | -5.09% | - |
| Mar 23, 2026 | 8.78 | 9.04 | 8.42 | 9.04 | 9.04 | 0.89% | 100 |
| Mar 20, 2026 | 9.10 | 9.10 | 8.94 | 8.96 | 8.96 | -2.18% | - |
| Mar 19, 2026 | 9.52 | 9.52 | 9.16 | 9.16 | 9.16 | -2.35% | - |
| Mar 18, 2026 | 9.30 | 9.38 | 9.30 | 9.38 | 9.38 | 0.21% | - |
| Mar 17, 2026 | 9.34 | 9.36 | 9.30 | 9.36 | 9.36 | 0.65% | - |
| Mar 16, 2026 | 9.26 | 9.30 | 9.26 | 9.30 | 9.30 | -0.21% | - |
| Mar 13, 2026 | 9.30 | 9.32 | 9.30 | 9.32 | 9.32 | 0.65% | - |
| Mar 12, 2026 | 9.62 | 9.62 | 9.26 | 9.26 | 9.26 | -3.54% | - |
| Mar 11, 2026 | 9.62 | 9.66 | 9.60 | 9.60 | 9.60 | -0.21% | - |
| Mar 10, 2026 | 9.62 | 9.62 | 9.60 | 9.62 | 9.62 | 3.44% | - |
| Mar 9, 2026 | 9.44 | 9.60 | 9.30 | 9.30 | 9.30 | -5.10% | - |
| Mar 6, 2026 | 9.48 | 10.10 | 9.48 | 9.80 | 9.80 | 5.15% | - |
| Mar 5, 2026 | 9.06 | 9.32 | 9.06 | 9.32 | 9.32 | 4.72% | - |
| Mar 4, 2026 | 9.04 | 9.04 | 8.90 | 8.90 | 8.90 | -5.52% | - |
| Mar 3, 2026 | 10.20 | 10.20 | 9.42 | 9.42 | 9.42 | -4.46% | - |
| Mar 2, 2026 | 10.25 | 10.25 | 9.84 | 9.86 | 9.86 | -1.00% | 500 |
| Feb 27, 2026 | 10.25 | 10.25 | 9.96 | 9.96 | 9.96 | -1.87% | 500 |
| Feb 26, 2026 | 10.00 | 10.20 | 10.00 | 10.15 | 10.15 | 2.53% | - |
| Feb 25, 2026 | 10.05 | 10.05 | 9.78 | 9.90 | 9.90 | 0.81% | - |
| Feb 24, 2026 | 9.52 | 10.25 | 9.44 | 9.82 | 9.82 | 4.03% | 1,625 |
| Feb 23, 2026 | 9.18 | 9.62 | 9.18 | 9.44 | 9.44 | 8.01% | 600 |
| Feb 20, 2026 | 8.76 | 8.76 | 8.74 | 8.74 | 8.74 | - | - |
| Feb 19, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | 0.92% | - |
| Feb 18, 2026 | 8.86 | 8.86 | 8.66 | 8.66 | 8.66 | -1.14% | - |
| Feb 17, 2026 | 8.86 | 8.86 | 8.76 | 8.76 | 8.76 | -0.68% | - |
| Feb 16, 2026 | 8.90 | 8.92 | 8.82 | 8.82 | 8.82 | -0.68% | - |
| Feb 13, 2026 | 8.90 | 8.94 | 8.88 | 8.88 | 8.88 | -0.22% | - |
| Feb 12, 2026 | 8.84 | 8.92 | 8.84 | 8.90 | 8.90 | 2.30% | - |
| Feb 11, 2026 | 8.52 | 8.70 | 8.52 | 8.70 | 8.70 | 0.69% | - |
| Feb 10, 2026 | 8.52 | 8.64 | 8.52 | 8.64 | 8.64 | -0.23% | - |
| Feb 9, 2026 | 8.56 | 8.66 | 8.52 | 8.66 | 8.66 | 1.41% | - |
| Feb 6, 2026 | 8.56 | 8.56 | 8.54 | 8.54 | 8.54 | -0.93% | - |
| Feb 5, 2026 | 8.52 | 8.62 | 8.52 | 8.62 | 8.62 | 0.70% | - |
| Feb 4, 2026 | 9.00 | 9.00 | 8.36 | 8.56 | 8.56 | -4.46% | - |
| Feb 3, 2026 | 9.22 | 9.22 | 8.96 | 8.96 | 8.96 | -3.66% | - |
| Feb 2, 2026 | 9.32 | 9.32 | 9.30 | 9.30 | 9.30 | 0.87% | - |
| Jan 30, 2026 | 9.32 | 9.32 | 9.22 | 9.22 | 9.22 | -1.28% | - |
| Jan 29, 2026 | 9.34 | 9.34 | 9.32 | 9.34 | 9.34 | -0.21% | - |
| Jan 28, 2026 | 9.34 | 9.64 | 9.34 | 9.36 | 9.36 | -0.43% | - |
| Jan 27, 2026 | 9.50 | 9.50 | 9.40 | 9.40 | 9.40 | -0.42% | - |
| Jan 26, 2026 | 9.62 | 9.62 | 9.36 | 9.44 | 9.44 | -1.05% | - |
| Jan 23, 2026 | 9.74 | 9.74 | 9.54 | 9.54 | 9.54 | -1.85% | - |