Hoenle AG (VIE:HNLG)
Austria · Delayed Price · Currency is EUR 7.00
-0.14 (-1.96%)
At close: Dec 4, 2025
Hoenle AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 6.98 | 7.00 | 6.98 | 7.00 | 7.00 | -1.96% | - |
| Dec 3, 2025 | 6.90 | 7.14 | 6.90 | 7.14 | 7.14 | 2.59% | - |
| Dec 2, 2025 | 7.14 | 7.14 | 6.96 | 6.96 | 6.96 | -1.69% | - |
| Dec 1, 2025 | 7.34 | 7.34 | 7.08 | 7.08 | 7.08 | -4.58% | - |
| Nov 28, 2025 | 7.22 | 7.42 | 7.18 | 7.42 | 7.42 | 4.80% | - |
| Nov 27, 2025 | 7.06 | 7.08 | 7.04 | 7.08 | 7.08 | 6.31% | - |
| Nov 26, 2025 | 6.60 | 6.66 | 6.42 | 6.66 | 6.66 | -1.48% | - |
| Nov 25, 2025 | 6.64 | 6.76 | 6.64 | 6.76 | 6.76 | 0.30% | - |
| Nov 24, 2025 | 6.66 | 6.74 | 6.64 | 6.74 | 6.74 | 0.60% | - |
| Nov 21, 2025 | 6.70 | 6.72 | 6.70 | 6.70 | 6.70 | -2.33% | - |
| Nov 20, 2025 | 6.66 | 6.86 | 6.66 | 6.86 | 6.86 | -1.15% | - |
| Nov 19, 2025 | 6.92 | 6.94 | 6.84 | 6.94 | 6.94 | -1.98% | - |
| Nov 18, 2025 | 7.08 | 7.08 | 7.06 | 7.08 | 7.08 | -1.94% | - |
| Nov 17, 2025 | 7.18 | 7.22 | 7.14 | 7.22 | 7.22 | 1.40% | - |
| Nov 14, 2025 | 7.22 | 7.22 | 7.08 | 7.12 | 7.12 | -1.39% | - |
| Nov 13, 2025 | 7.26 | 7.26 | 7.22 | 7.22 | 7.22 | 0.28% | - |
| Nov 12, 2025 | 7.30 | 7.30 | 7.16 | 7.20 | 7.20 | -1.91% | - |
| Nov 11, 2025 | 7.32 | 7.34 | 7.28 | 7.34 | 7.34 | 0.55% | - |
| Nov 10, 2025 | 7.40 | 7.40 | 7.30 | 7.30 | 7.30 | -1.08% | - |
| Nov 7, 2025 | 7.28 | 7.38 | 7.26 | 7.38 | 7.38 | -1.34% | - |
| Nov 6, 2025 | 7.44 | 7.48 | 7.44 | 7.48 | 7.48 | 0.27% | - |
| Nov 5, 2025 | 7.42 | 7.46 | 7.42 | 7.46 | 7.46 | - | - |
| Nov 4, 2025 | 7.46 | 7.52 | 7.46 | 7.46 | 7.46 | -2.61% | - |
| Nov 3, 2025 | 7.58 | 7.66 | 7.58 | 7.66 | 7.66 | -2.30% | - |
| Oct 31, 2025 | 7.82 | 7.86 | 7.82 | 7.84 | 7.84 | -0.25% | - |
| Oct 30, 2025 | 7.90 | 7.90 | 7.82 | 7.86 | 7.86 | -1.26% | - |
| Oct 29, 2025 | 7.80 | 7.96 | 7.80 | 7.96 | 7.96 | -0.50% | - |
| Oct 28, 2025 | 7.88 | 8.00 | 7.82 | 8.00 | 8.00 | -0.25% | - |
| Oct 27, 2025 | 7.94 | 8.02 | 7.92 | 8.02 | 8.02 | - | - |
| Oct 24, 2025 | 8.10 | 8.10 | 7.96 | 8.02 | 8.02 | -2.43% | - |
| Oct 23, 2025 | 8.22 | 8.24 | 8.20 | 8.22 | 8.22 | 2.49% | - |
| Oct 22, 2025 | 8.02 | 8.18 | 8.02 | 8.02 | 8.02 | - | - |
| Oct 21, 2025 | 7.84 | 8.02 | 7.84 | 8.02 | 8.02 | 0.25% | - |
| Oct 20, 2025 | 8.20 | 8.20 | 7.92 | 8.00 | 8.00 | -2.91% | - |
| Oct 17, 2025 | 8.20 | 8.24 | 8.10 | 8.24 | 8.24 | 0.24% | - |
| Oct 16, 2025 | 8.36 | 8.36 | 8.22 | 8.22 | 8.22 | -1.67% | - |
| Oct 15, 2025 | 8.42 | 8.48 | 8.36 | 8.36 | 8.36 | -1.42% | - |
| Oct 14, 2025 | 8.42 | 8.48 | 8.40 | 8.48 | 8.48 | 0.71% | - |
| Oct 13, 2025 | 8.60 | 8.60 | 8.38 | 8.42 | 8.42 | -2.55% | - |
| Oct 10, 2025 | 8.34 | 8.64 | 8.34 | 8.64 | 8.64 | 2.86% | - |
| Oct 9, 2025 | 8.50 | 8.50 | 8.36 | 8.40 | 8.40 | -0.71% | - |
| Oct 8, 2025 | 8.48 | 8.48 | 8.46 | 8.46 | 8.46 | -0.70% | - |
| Oct 7, 2025 | 8.46 | 8.52 | 8.46 | 8.52 | 8.52 | - | - |
| Oct 6, 2025 | 8.52 | 8.52 | 8.50 | 8.52 | 8.52 | -0.23% | - |
| Oct 3, 2025 | 8.66 | 8.66 | 8.40 | 8.54 | 8.54 | -1.16% | - |
| Oct 2, 2025 | 8.34 | 8.66 | 8.34 | 8.64 | 8.64 | 3.10% | - |
| Oct 1, 2025 | 8.36 | 8.38 | 8.34 | 8.38 | 8.38 | -0.24% | - |
| Sep 30, 2025 | 8.22 | 8.40 | 8.18 | 8.40 | 8.40 | 2.44% | - |
| Sep 29, 2025 | 8.34 | 8.34 | 8.20 | 8.20 | 8.20 | -1.91% | - |
| Sep 26, 2025 | 8.50 | 8.50 | 8.36 | 8.36 | 8.36 | -2.11% | - |