Hoenle AG (VIE:HNLG)
Austria · Delayed Price · Currency is EUR 9.66
+0.14 (1.47%)
Last updated: Jun 3, 2026, 1:00 PM CET
VIE:HNLG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| May 11, 2026 | 9.38 | 9.38 | 9.32 | 9.36 | 9.36 | -0.43% | - |
| May 8, 2026 | 9.42 | 9.44 | 9.40 | 9.40 | 9.40 | -0.42% | - |
| May 7, 2026 | 9.42 | 9.46 | 9.40 | 9.44 | 9.44 | - | - |
| May 6, 2026 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | -0.63% | - |
| May 5, 2026 | 9.54 | 9.56 | 9.42 | 9.50 | 9.50 | 3.26% | - |
| May 4, 2026 | 9.00 | 9.20 | 9.00 | 9.20 | 9.20 | 2.91% | 29 |
| Apr 30, 2026 | 8.90 | 8.96 | 8.90 | 8.94 | 8.94 | 0.22% | - |
| Apr 29, 2026 | 8.92 | 8.92 | 8.90 | 8.92 | 8.92 | -0.22% | - |
| Apr 28, 2026 | 8.92 | 8.94 | 8.90 | 8.94 | 8.94 | 0.22% | - |
| Apr 27, 2026 | 8.88 | 8.94 | 8.88 | 8.92 | 8.92 | 0.22% | - |
| Apr 24, 2026 | 8.96 | 8.96 | 8.86 | 8.90 | 8.90 | -1.98% | - |
| Apr 23, 2026 | 9.06 | 9.08 | 9.06 | 9.08 | 9.08 | -0.22% | - |
| Apr 22, 2026 | 9.12 | 9.12 | 9.02 | 9.10 | 9.10 | 2.71% | - |
| Apr 21, 2026 | 9.08 | 9.08 | 8.84 | 8.86 | 8.86 | -2.85% | - |
| Apr 20, 2026 | 9.20 | 9.20 | 9.02 | 9.12 | 9.12 | -3.59% | - |
| Apr 17, 2026 | 9.16 | 9.46 | 9.16 | 9.46 | 9.46 | 1.94% | - |
| Apr 16, 2026 | 9.22 | 9.28 | 9.22 | 9.28 | 9.28 | -0.43% | - |
| Apr 15, 2026 | 9.18 | 9.32 | 9.16 | 9.32 | 9.32 | 0.87% | - |
| Apr 14, 2026 | 9.10 | 9.24 | 9.10 | 9.24 | 9.24 | 1.54% | - |
| Apr 13, 2026 | 9.26 | 9.26 | 9.10 | 9.10 | 9.10 | -1.52% | - |
| Apr 10, 2026 | 9.38 | 9.52 | 9.24 | 9.24 | 9.24 | -2.33% | - |
| Apr 9, 2026 | 9.42 | 9.46 | 9.42 | 9.46 | 9.46 | - | - |
| Apr 8, 2026 | 9.62 | 9.62 | 9.42 | 9.46 | 9.46 | -0.42% | - |
| Apr 7, 2026 | 9.60 | 9.62 | 9.50 | 9.50 | 9.50 | 9.20% | - |
| 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% | - |