Hoenle AG (VIE:HNLG)
Austria · Delayed Price · Currency is EUR 8.22
+0.10 (1.23%)
At close: Jul 20, 2026
VIE:HNLG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 29, 2026 | 9.12 | 9.12 | 8.92 | 8.92 | 8.92 | -2.62% | - |
| Jun 26, 2026 | 9.12 | 9.16 | 9.08 | 9.16 | 9.16 | 0.44% | - |
| Jun 25, 2026 | 9.10 | 9.12 | 9.06 | 9.12 | 9.12 | -0.44% | - |
| Jun 24, 2026 | 9.18 | 9.18 | 9.14 | 9.16 | 9.16 | - | - |
| Jun 23, 2026 | 9.16 | 9.16 | 9.14 | 9.16 | 9.16 | 0.44% | - |
| Jun 22, 2026 | 9.32 | 9.32 | 9.12 | 9.12 | 9.12 | -2.36% | - |
| Jun 19, 2026 | 9.30 | 9.34 | 9.22 | 9.34 | 9.34 | 0.21% | - |
| Jun 18, 2026 | 9.18 | 9.32 | 9.18 | 9.32 | 9.32 | 1.53% | - |
| Jun 17, 2026 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 0.22% | - |
| Jun 16, 2026 | 9.20 | 9.20 | 9.16 | 9.16 | 9.16 | -1.08% | - |
| Jun 15, 2026 | 9.32 | 9.32 | 9.26 | 9.26 | 9.26 | -1.91% | - |
| Jun 12, 2026 | 9.34 | 9.44 | 9.30 | 9.44 | 9.44 | 1.29% | - |
| Jun 11, 2026 | 9.46 | 9.46 | 9.32 | 9.32 | 9.32 | -0.43% | - |
| Jun 10, 2026 | 9.50 | 9.50 | 9.36 | 9.36 | 9.36 | -1.47% | - |
| Jun 9, 2026 | 9.50 | 9.52 | 9.50 | 9.50 | 9.50 | - | - |
| Jun 8, 2026 | 9.38 | 9.54 | 9.38 | 9.50 | 9.50 | 1.93% | - |
| Jun 5, 2026 | 9.48 | 9.48 | 9.32 | 9.32 | 9.32 | -1.27% | - |
| Jun 4, 2026 | 9.42 | 9.48 | 9.42 | 9.44 | 9.44 | 0.21% | - |
| Jun 3, 2026 | 9.54 | 9.66 | 9.42 | 9.42 | 9.42 | -1.05% | - |
| Jun 2, 2026 | 9.52 | 9.52 | 9.50 | 9.52 | 9.52 | 0.42% | - |
| Jun 1, 2026 | 9.50 | 9.50 | 9.48 | 9.48 | 9.48 | 0.64% | - |
| May 29, 2026 | 9.34 | 9.44 | 9.34 | 9.42 | 9.42 | -0.63% | - |
| May 28, 2026 | 9.48 | 9.48 | 9.40 | 9.48 | 9.48 | 0.64% | - |
| May 27, 2026 | 9.58 | 9.58 | 9.42 | 9.42 | 9.42 | 1.51% | - |
| May 26, 2026 | 9.30 | 9.30 | 9.28 | 9.28 | 9.28 | -0.85% | - |
| May 25, 2026 | 9.30 | 9.36 | 9.30 | 9.36 | 9.36 | 0.21% | - |
| May 22, 2026 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | - | - |
| May 21, 2026 | 9.32 | 9.34 | 9.28 | 9.34 | 9.34 | -0.43% | - |
| May 20, 2026 | 9.28 | 9.38 | 9.28 | 9.38 | 9.38 | -0.42% | - |
| May 19, 2026 | 9.48 | 9.48 | 9.42 | 9.42 | 9.42 | -1.05% | - |
| May 18, 2026 | 9.54 | 9.56 | 9.52 | 9.52 | 9.52 | 0.42% | - |
| May 15, 2026 | 9.46 | 9.48 | 9.46 | 9.48 | 9.48 | -0.42% | - |
| May 14, 2026 | 9.48 | 9.52 | 9.48 | 9.52 | 9.52 | 0.63% | - |
| May 13, 2026 | 9.44 | 9.48 | 9.44 | 9.46 | 9.46 | 0.42% | - |
| May 12, 2026 | 9.34 | 9.42 | 9.34 | 9.42 | 9.42 | 0.64% | - |