Hoenle AG (VIE:HNLG)
Austria · Delayed Price · Currency is EUR 7.62
+0.06 (0.79%)
At close: Oct 8, 2026
VIE:HNLG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 7.56 | 7.62 | 7.54 | 7.62 | 7.62 | 0.79% | - |
| Oct 7, 2026 | 7.50 | 7.56 | 7.50 | 7.56 | 7.56 | 1.07% | - |
| Oct 6, 2026 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | -0.53% | - |
| Oct 5, 2026 | 7.50 | 7.52 | 7.50 | 7.52 | 7.52 | 0.27% | - |
| Oct 2, 2026 | 7.50 | 7.50 | 7.46 | 7.50 | 7.50 | -1.32% | - |
| Oct 1, 2026 | 7.52 | 7.60 | 7.50 | 7.60 | 7.60 | 0.53% | - |
| Sep 30, 2026 | 7.50 | 7.56 | 7.36 | 7.56 | 7.56 | 0.80% | - |
| Sep 29, 2026 | 7.50 | 7.50 | 7.48 | 7.50 | 7.50 | -1.57% | - |
| Sep 28, 2026 | 7.52 | 7.62 | 7.50 | 7.62 | 7.62 | - | - |
| Sep 25, 2026 | 7.56 | 7.62 | 7.56 | 7.62 | 7.62 | 0.26% | - |
| Sep 24, 2026 | 7.54 | 7.60 | 7.52 | 7.60 | 7.60 | 0.53% | - |
| Sep 23, 2026 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - | - |
| Sep 22, 2026 | 7.58 | 7.58 | 7.56 | 7.56 | 7.56 | -0.53% | - |
| Sep 21, 2026 | 7.74 | 7.76 | 7.60 | 7.60 | 7.60 | -1.04% | - |
| Sep 18, 2026 | 7.64 | 7.68 | 7.64 | 7.68 | 7.68 | 0.26% | - |
| Sep 17, 2026 | 7.62 | 7.66 | 7.62 | 7.66 | 7.66 | 1.32% | - |
| Sep 16, 2026 | 7.60 | 7.60 | 7.56 | 7.56 | 7.56 | -1.31% | - |
| Sep 15, 2026 | 7.78 | 7.78 | 7.56 | 7.66 | 7.66 | -0.78% | - |
| Sep 14, 2026 | 7.68 | 7.72 | 7.64 | 7.72 | 7.72 | -0.52% | - |
| Sep 11, 2026 | 7.74 | 7.76 | 7.68 | 7.76 | 7.76 | 0.26% | - |
| Sep 10, 2026 | 7.82 | 7.82 | 7.74 | 7.74 | 7.74 | -0.77% | - |
| Sep 9, 2026 | 7.82 | 7.82 | 7.78 | 7.80 | 7.80 | 1.56% | - |
| Sep 8, 2026 | 7.64 | 7.68 | 7.64 | 7.68 | 7.68 | 0.79% | - |
| 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% | - |