Hoenle AG (VIE:HNLG)
Austria · Delayed Price · Currency is EUR 7.62
0.00 (0.00%)
At close: Sep 7, 2026
VIE:HNLG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 7.58 | 7.62 | 7.58 | 7.62 | 7.62 | - | - |
| Sep 4, 2026 | 7.58 | 7.62 | 7.58 | 7.62 | 7.62 | - | - |
| Sep 3, 2026 | 7.68 | 7.68 | 7.58 | 7.62 | 7.62 | -0.26% | - |
| Sep 2, 2026 | 7.80 | 7.86 | 7.64 | 7.64 | 7.64 | -1.29% | - |
| Sep 1, 2026 | 7.92 | 7.92 | 7.64 | 7.74 | 7.74 | -2.52% | - |
| Aug 31, 2026 | 8.00 | 8.00 | 7.94 | 7.94 | 7.94 | -0.75% | - |
| Aug 28, 2026 | 8.12 | 8.12 | 8.00 | 8.00 | 8.00 | - | - |
| Aug 27, 2026 | 7.92 | 8.14 | 7.92 | 8.00 | 8.00 | 1.01% | - |
| Aug 26, 2026 | 7.94 | 7.94 | 7.92 | 7.92 | 7.92 | -0.50% | - |
| Aug 25, 2026 | 8.08 | 8.18 | 7.96 | 7.96 | 7.96 | -0.75% | - |
| Aug 24, 2026 | 8.32 | 8.32 | 8.02 | 8.02 | 8.02 | -1.96% | - |
| Aug 21, 2026 | 8.08 | 8.20 | 8.08 | 8.18 | 8.18 | - | - |
| Aug 20, 2026 | 8.14 | 8.18 | 8.08 | 8.18 | 8.18 | 0.49% | - |
| Aug 19, 2026 | 8.12 | 8.14 | 8.10 | 8.14 | 8.14 | 2.26% | - |
| Aug 18, 2026 | 7.88 | 7.96 | 7.88 | 7.96 | 7.96 | 0.76% | - |
| Aug 17, 2026 | 7.88 | 7.90 | 7.88 | 7.90 | 7.90 | -0.50% | - |
| Aug 14, 2026 | 7.86 | 7.94 | 7.78 | 7.94 | 7.94 | 1.53% | - |
| Aug 13, 2026 | 7.82 | 7.82 | 7.80 | 7.82 | 7.82 | 0.51% | - |
| Aug 12, 2026 | 7.74 | 7.78 | 7.74 | 7.78 | 7.78 | -1.02% | - |
| Aug 11, 2026 | 7.90 | 7.90 | 7.82 | 7.86 | 7.86 | 0.51% | - |
| Aug 10, 2026 | 7.78 | 7.82 | 7.78 | 7.82 | 7.82 | -0.51% | - |
| Aug 7, 2026 | 7.82 | 7.86 | 7.82 | 7.86 | 7.86 | - | - |
| Aug 6, 2026 | 7.90 | 7.90 | 7.86 | 7.86 | 7.86 | 2.61% | - |
| Aug 5, 2026 | 7.64 | 7.66 | 7.64 | 7.66 | 7.66 | -0.78% | - |
| Aug 4, 2026 | 7.80 | 7.80 | 7.64 | 7.72 | 7.72 | -1.28% | 1,122 |
| Aug 3, 2026 | 7.84 | 7.86 | 7.82 | 7.82 | 7.82 | -0.51% | - |
| Jul 31, 2026 | 7.86 | 7.88 | 7.86 | 7.86 | 7.86 | -0.25% | - |
| Jul 30, 2026 | 7.90 | 7.90 | 7.88 | 7.88 | 7.88 | 0.25% | - |
| Jul 29, 2026 | 7.82 | 7.86 | 7.82 | 7.86 | 7.86 | 1.03% | - |
| Jul 28, 2026 | 7.76 | 7.78 | 7.76 | 7.78 | 7.78 | -0.51% | - |
| Jul 27, 2026 | 7.92 | 7.92 | 7.82 | 7.82 | 7.82 | -1.26% | - |
| Jul 24, 2026 | 8.10 | 8.10 | 7.92 | 7.92 | 7.92 | -1.74% | - |
| Jul 23, 2026 | 7.98 | 8.14 | 7.80 | 8.06 | 8.06 | - | - |
| Jul 22, 2026 | 8.30 | 8.30 | 7.96 | 8.06 | 8.06 | -2.42% | - |
| Jul 21, 2026 | 8.30 | 8.32 | 8.26 | 8.26 | 8.26 | 0.49% | - |
| Jul 20, 2026 | 8.06 | 8.40 | 8.06 | 8.22 | 8.22 | 1.23% | - |
| Jul 17, 2026 | 8.54 | 8.54 | 8.12 | 8.12 | 8.12 | -4.02% | - |
| Jul 16, 2026 | 8.54 | 8.54 | 8.46 | 8.46 | 8.46 | - | - |
| Jul 15, 2026 | 8.62 | 8.62 | 8.46 | 8.46 | 8.46 | -2.08% | - |
| Jul 14, 2026 | 8.70 | 8.72 | 8.64 | 8.64 | 8.64 | -1.14% | - |
| Jul 13, 2026 | 8.82 | 8.82 | 8.74 | 8.74 | 8.74 | -1.13% | - |
| Jul 10, 2026 | 8.88 | 8.88 | 8.84 | 8.84 | 8.84 | -0.45% | - |
| Jul 9, 2026 | 8.74 | 8.88 | 8.66 | 8.88 | 8.88 | 1.60% | - |
| Jul 8, 2026 | 8.58 | 8.74 | 8.58 | 8.74 | 8.74 | 1.63% | - |
| Jul 7, 2026 | 8.54 | 8.60 | 8.54 | 8.60 | 8.60 | 1.65% | - |
| Jul 6, 2026 | 8.52 | 8.54 | 8.46 | 8.46 | 8.46 | -1.17% | 549 |
| Jul 3, 2026 | 8.52 | 8.56 | 8.52 | 8.56 | 8.56 | -0.23% | - |
| Jul 2, 2026 | 8.54 | 8.58 | 8.50 | 8.58 | 8.58 | -0.23% | - |
| Jul 1, 2026 | 8.44 | 8.60 | 8.44 | 8.60 | 8.60 | 1.18% | - |
| Jun 30, 2026 | 8.86 | 8.88 | 8.50 | 8.50 | 8.50 | -4.71% | 1,264 |