HomeToGo SE (VIE:HTGG)
Austria · Delayed Price · Currency is EUR 1.430
+0.010 (0.70%)
At close: Feb 27, 2026
HomeToGo SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1.47 | 1.47 | 1.43 | 1.45 | 1.45 | 1.76% | - |
| Feb 26, 2026 | 1.48 | 1.48 | 1.42 | 1.42 | 1.42 | -1.39% | - |
| Feb 25, 2026 | 1.45 | 1.46 | 1.44 | 1.44 | 1.44 | 1.77% | - |
| Feb 24, 2026 | 1.46 | 1.46 | 1.42 | 1.42 | 1.42 | -1.74% | - |
| Feb 23, 2026 | 1.46 | 1.46 | 1.44 | 1.44 | 1.44 | - | - |
| Feb 20, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -0.69% | - |
| Feb 19, 2026 | 1.45 | 1.45 | 1.44 | 1.45 | 1.45 | -2.68% | - |
| Feb 18, 2026 | 1.47 | 1.49 | 1.46 | 1.49 | 1.49 | 1.02% | - |
| Feb 17, 2026 | 1.50 | 1.50 | 1.46 | 1.48 | 1.48 | 0.68% | 2,136 |
| Feb 16, 2026 | 1.46 | 1.47 | 1.44 | 1.47 | 1.47 | 1.74% | 2,660 |
| Feb 13, 2026 | 1.45 | 1.45 | 1.44 | 1.44 | 1.44 | -1.37% | - |
| Feb 12, 2026 | 1.45 | 1.49 | 1.45 | 1.46 | 1.46 | 2.10% | - |
| Feb 11, 2026 | 1.44 | 1.48 | 1.43 | 1.43 | 1.43 | -0.35% | - |
| Feb 10, 2026 | 1.44 | 1.45 | 1.44 | 1.44 | 1.44 | -2.05% | - |
| Feb 9, 2026 | 1.45 | 1.47 | 1.45 | 1.47 | 1.47 | 1.03% | - |
| Feb 6, 2026 | 1.45 | 1.46 | 1.45 | 1.45 | 1.45 | -1.69% | - |
| Feb 5, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -1.34% | - |
| Feb 4, 2026 | 1.55 | 1.55 | 1.50 | 1.50 | 1.50 | -0.99% | - |
| Feb 3, 2026 | 1.59 | 1.59 | 1.51 | 1.51 | 1.51 | -5.03% | - |
| Feb 2, 2026 | 1.59 | 1.59 | 1.58 | 1.59 | 1.59 | -0.31% | - |
| Jan 30, 2026 | 1.61 | 1.61 | 1.59 | 1.60 | 1.60 | -2.45% | 6,494 |
| Jan 29, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 1.24% | - |
| Jan 28, 2026 | 1.66 | 1.66 | 1.62 | 1.62 | 1.62 | -3.29% | - |
| Jan 27, 2026 | 1.68 | 1.68 | 1.67 | 1.67 | 1.67 | -0.60% | - |
| Jan 26, 2026 | 1.67 | 1.69 | 1.67 | 1.68 | 1.68 | - | - |
| Jan 23, 2026 | 1.64 | 1.69 | 1.64 | 1.68 | 1.68 | 2.13% | - |
| Jan 22, 2026 | 1.68 | 1.69 | 1.62 | 1.65 | 1.65 | -1.20% | - |
| Jan 21, 2026 | 1.69 | 1.69 | 1.66 | 1.67 | 1.67 | -0.30% | - |
| Jan 20, 2026 | 1.64 | 1.69 | 1.64 | 1.67 | 1.67 | 1.83% | - |
| Jan 19, 2026 | 1.60 | 1.64 | 1.60 | 1.64 | 1.64 | 0.92% | - |
| Jan 16, 2026 | 1.58 | 1.63 | 1.58 | 1.63 | 1.63 | - | 5,508 |
| Jan 15, 2026 | 1.59 | 1.63 | 1.59 | 1.63 | 1.63 | 0.62% | - |
| Jan 14, 2026 | 1.59 | 1.62 | 1.59 | 1.62 | 1.62 | 1.57% | - |
| Jan 13, 2026 | 1.59 | 1.60 | 1.58 | 1.59 | 1.59 | -0.63% | - |
| Jan 12, 2026 | 1.59 | 1.60 | 1.57 | 1.60 | 1.60 | 2.56% | - |
| Jan 9, 2026 | 1.57 | 1.57 | 1.56 | 1.56 | 1.56 | -0.32% | - |
| Jan 8, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -0.32% | - |
| Jan 7, 2026 | 1.55 | 1.59 | 1.55 | 1.57 | 1.57 | 2.61% | - |
| Jan 6, 2026 | 1.46 | 1.56 | 1.46 | 1.53 | 1.53 | 3.73% | - |
| Jan 5, 2026 | 1.56 | 1.56 | 1.48 | 1.48 | 1.48 | -5.14% | - |
| Jan 2, 2026 | 1.62 | 1.64 | 1.56 | 1.56 | 1.56 | -0.32% | - |
| Dec 30, 2025 | 1.55 | 1.56 | 1.55 | 1.56 | 1.56 | 1.30% | - |
| Dec 29, 2025 | 1.57 | 1.58 | 1.52 | 1.54 | 1.54 | -2.53% | - |
| Dec 23, 2025 | 1.57 | 1.58 | 1.56 | 1.58 | 1.58 | - | - |
| Dec 22, 2025 | 1.61 | 1.61 | 1.56 | 1.58 | 1.58 | -1.86% | - |
| Dec 19, 2025 | 1.62 | 1.62 | 1.61 | 1.61 | 1.61 | - | - |
| Dec 18, 2025 | 1.62 | 1.62 | 1.61 | 1.61 | 1.61 | - | - |
| Dec 17, 2025 | 1.61 | 1.62 | 1.61 | 1.61 | 1.61 | 2.55% | - |
| Dec 16, 2025 | 1.59 | 1.59 | 1.57 | 1.57 | 1.57 | -3.38% | - |
| Dec 15, 2025 | 1.59 | 1.63 | 1.59 | 1.63 | 1.63 | 4.17% | - |