HomeToGo SE (VIE:HTGG)
Austria · Delayed Price · Currency is EUR 0.8760
-0.0140 (-1.57%)
At close: Sep 2, 2026
VIE:HTGG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 0.87 | 0.89 | 0.87 | 0.89 | 0.89 | -0.67% | - |
| Aug 31, 2026 | 0.91 | 0.91 | 0.88 | 0.90 | 0.90 | - | - |
| Aug 28, 2026 | 0.89 | 0.90 | 0.88 | 0.90 | 0.90 | 0.45% | - |
| Aug 27, 2026 | 0.90 | 0.90 | 0.89 | 0.89 | 0.89 | -0.45% | - |
| Aug 26, 2026 | 0.91 | 0.91 | 0.90 | 0.90 | 0.90 | -1.54% | - |
| Aug 25, 2026 | 0.92 | 0.92 | 0.91 | 0.91 | 0.91 | -1.52% | - |
| Aug 24, 2026 | 0.93 | 0.93 | 0.92 | 0.92 | 0.92 | 1.54% | - |
| Aug 21, 2026 | 0.91 | 0.91 | 0.89 | 0.91 | 0.91 | 0.44% | 4,770 |
| Aug 20, 2026 | 0.97 | 0.97 | 0.91 | 0.91 | 0.91 | -4.23% | - |
| Aug 19, 2026 | 0.95 | 0.97 | 0.95 | 0.95 | 0.95 | 3.28% | 1,214 |
| Aug 18, 2026 | 0.96 | 0.96 | 0.92 | 0.92 | 0.92 | -5.18% | - |
| Aug 17, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 5.92% | - |
| Aug 14, 2026 | 0.95 | 0.95 | 0.91 | 0.91 | 0.91 | -3.80% | - |
| Aug 13, 2026 | 0.92 | 0.96 | 0.92 | 0.95 | 0.95 | 0.21% | - |
| Aug 12, 2026 | 0.97 | 0.97 | 0.95 | 0.95 | 0.95 | -2.47% | - |
| Aug 11, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -1.62% | - |
| Aug 10, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -1.40% | - |
| Aug 7, 2026 | 0.99 | 1.01 | 0.99 | 1.00 | 1.00 | - | - |
| Aug 6, 2026 | 1.01 | 1.01 | 0.99 | 1.00 | 1.00 | -0.50% | - |
| Aug 5, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 0.90% | - |
| Aug 4, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | 2.05% | - |
| Aug 3, 2026 | 1.01 | 1.01 | 0.98 | 0.98 | 0.98 | -3.37% | - |
| Jul 31, 2026 | 1.00 | 1.01 | 0.99 | 1.01 | 1.01 | -0.49% | - |
| Jul 30, 2026 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | 1.00% | - |
| Jul 29, 2026 | 0.99 | 1.01 | 0.99 | 1.01 | 1.01 | -0.50% | - |
| Jul 28, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 2.43% | - |
| Jul 27, 2026 | 0.97 | 0.99 | 0.97 | 0.99 | 0.99 | -0.20% | - |
| Jul 24, 2026 | 0.97 | 0.99 | 0.96 | 0.99 | 0.99 | 3.35% | - |
| Jul 23, 2026 | 0.98 | 0.98 | 0.95 | 0.96 | 0.96 | -0.42% | - |
| Jul 22, 2026 | 0.94 | 0.98 | 0.94 | 0.96 | 0.96 | 1.27% | 4,695 |
| Jul 21, 2026 | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | -0.21% | - |
| Jul 20, 2026 | 0.98 | 0.98 | 0.95 | 0.95 | 0.95 | -1.25% | - |
| Jul 17, 2026 | 0.98 | 0.98 | 0.96 | 0.96 | 0.96 | -2.43% | - |
| Jul 16, 2026 | 0.99 | 0.99 | 0.96 | 0.99 | 0.99 | 1.23% | - |
| Jul 15, 2026 | 0.97 | 0.98 | 0.97 | 0.97 | 0.97 | - | - |
| Jul 14, 2026 | 0.99 | 0.99 | 0.97 | 0.97 | 0.97 | -4.04% | - |
| Jul 13, 2026 | 1.00 | 1.02 | 0.99 | 1.02 | 1.02 | 2.73% | - |
| Jul 10, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 2.07% | - |
| Jul 9, 2026 | 1.00 | 1.00 | 0.96 | 0.97 | 0.97 | -3.01% | - |
| Jul 8, 2026 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | 0.60% | - |
| Jul 7, 2026 | 1.01 | 1.04 | 0.99 | 0.99 | 0.99 | -0.40% | - |
| Jul 6, 2026 | 1.06 | 1.06 | 1.00 | 1.00 | 1.00 | -3.77% | - |
| Jul 3, 2026 | 1.07 | 1.07 | 1.04 | 1.04 | 1.04 | -4.17% | - |
| Jul 2, 2026 | 1.10 | 1.11 | 1.06 | 1.08 | 1.08 | -0.46% | - |
| Jul 1, 2026 | 1.12 | 1.14 | 1.09 | 1.09 | 1.09 | -3.13% | - |
| Jun 30, 2026 | 1.08 | 1.12 | 1.08 | 1.12 | 1.12 | 5.16% | - |
| Jun 29, 2026 | 1.14 | 1.14 | 1.06 | 1.07 | 1.07 | -3.18% | - |
| Jun 26, 2026 | 1.15 | 1.15 | 1.10 | 1.10 | 1.10 | -4.35% | - |
| Jun 25, 2026 | 1.15 | 1.15 | 1.14 | 1.15 | 1.15 | 0.44% | - |
| Jun 24, 2026 | 1.16 | 1.17 | 1.15 | 1.15 | 1.15 | -1.72% | - |