Hugo Boss AG (BIT:1BOSS)
Italy
· Delayed Price · Currency is EUR 35.38
+0.40 (1.14%)
At close: Dec 5, 2025
Hugo Boss AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 34.80 | 35.35 | 34.75 | 35.38 | 35.38 | 1.14% | 1,473 |
| Dec 4, 2025 | 35.34 | 35.34 | 34.70 | 34.98 | 34.98 | -0.65% | 1,175 |
| Dec 3, 2025 | 35.10 | 35.50 | 34.50 | 35.21 | 35.21 | -10.16% | 4,222 |
| Dec 2, 2025 | 39.53 | 39.62 | 39.53 | 39.19 | 39.19 | 2.11% | 79 |
| Dec 1, 2025 | 38.59 | 38.59 | 38.59 | 38.38 | 38.38 | - | 64 |
| Nov 28, 2025 | 38.64 | 38.64 | 38.64 | 38.38 | 38.38 | 0.60% | 20 |
| Nov 27, 2025 | 38.03 | 38.03 | 38.03 | 38.15 | 38.15 | -1.85% | 11 |
| Nov 26, 2025 | 38.87 | 38.87 | 38.87 | 38.87 | 38.87 | 2.42% | - |
| Nov 25, 2025 | 37.72 | 37.72 | 37.72 | 37.95 | 37.95 | 1.99% | 110 |
| Nov 24, 2025 | 37.21 | 37.21 | 37.21 | 37.21 | 37.21 | -0.03% | - |
| Nov 21, 2025 | 37.22 | 37.22 | 37.22 | 37.22 | 37.22 | 1.14% | - |
| Nov 20, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 0.27% | - |
| Nov 19, 2025 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | 0.08% | - |
| Nov 18, 2025 | 36.67 | 36.67 | 36.67 | 36.67 | 36.67 | -0.60% | - |
| Nov 17, 2025 | 37.00 | 37.00 | 37.00 | 36.89 | 36.89 | -1.65% | 200 |
| Nov 14, 2025 | 37.55 | 37.61 | 37.55 | 37.51 | 37.51 | 0.59% | 1,700 |
| Nov 13, 2025 | 37.02 | 37.02 | 37.02 | 37.29 | 37.29 | - | 140 |
| Nov 12, 2025 | 37.29 | 37.29 | 37.29 | 37.29 | 37.29 | 1.41% | - |
| Nov 11, 2025 | 36.77 | 36.77 | 36.77 | 36.77 | 36.77 | 0.68% | - |
| Nov 10, 2025 | 36.77 | 36.77 | 36.77 | 36.52 | 36.52 | -1.11% | 1 |
| Nov 7, 2025 | 36.93 | 36.93 | 36.93 | 36.93 | 36.93 | 0.46% | - |
| Nov 6, 2025 | 37.24 | 37.24 | 36.64 | 36.76 | 36.76 | -1.39% | 2 |
| Nov 5, 2025 | 37.28 | 37.28 | 37.28 | 37.28 | 37.28 | 1.39% | - |
| Nov 4, 2025 | 37.36 | 37.36 | 36.43 | 36.77 | 36.77 | -3.31% | 27 |
| Nov 3, 2025 | 34.42 | 38.83 | 34.42 | 38.03 | 38.03 | -0.21% | 104 |
| Oct 31, 2025 | 38.94 | 38.94 | 38.50 | 38.11 | 38.11 | -2.76% | 2 |
| Oct 30, 2025 | 39.60 | 39.60 | 39.36 | 39.19 | 39.19 | -2.56% | 2 |
| Oct 29, 2025 | 40.29 | 40.29 | 40.29 | 40.22 | 40.22 | -2.43% | 110 |
| Oct 28, 2025 | 41.22 | 41.22 | 41.22 | 41.22 | 41.22 | 0.10% | - |
| Oct 27, 2025 | 41.18 | 41.18 | 41.18 | 41.18 | 41.18 | -0.46% | 100 |
| Oct 24, 2025 | 41.01 | 41.31 | 41.01 | 41.37 | 41.37 | -0.29% | 81 |
| Oct 23, 2025 | 41.49 | 41.49 | 41.49 | 41.49 | 41.49 | 1.15% | - |
| Oct 22, 2025 | 41.02 | 41.02 | 41.02 | 41.02 | 41.02 | -0.44% | - |
| Oct 21, 2025 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | -0.63% | - |
| Oct 20, 2025 | 41.46 | 41.46 | 41.46 | 41.46 | 41.46 | -0.60% | - |
| Oct 17, 2025 | 40.58 | 41.82 | 40.58 | 41.71 | 41.71 | 1.81% | 44 |
| Oct 16, 2025 | 40.97 | 40.97 | 40.97 | 40.97 | 40.97 | -0.82% | - |
| Oct 15, 2025 | 41.31 | 41.31 | 41.31 | 41.31 | 41.31 | 1.13% | - |
| Oct 14, 2025 | 40.85 | 40.85 | 40.85 | 40.85 | 40.85 | -0.46% | - |
| Oct 13, 2025 | 41.17 | 41.17 | 41.17 | 41.04 | 41.04 | 0.17% | 120 |
| Oct 10, 2025 | 40.70 | 41.83 | 40.70 | 40.97 | 40.97 | -0.70% | 240 |
| Oct 9, 2025 | 41.26 | 41.26 | 41.26 | 41.26 | 41.26 | -1.32% | - |
| Oct 8, 2025 | 41.81 | 41.81 | 41.81 | 41.81 | 41.81 | 2.30% | - |
| Oct 7, 2025 | 40.60 | 40.60 | 40.60 | 40.87 | 40.87 | 1.41% | 50 |
| Oct 6, 2025 | 40.24 | 40.61 | 40.24 | 40.30 | 40.30 | -0.74% | 122 |
| Oct 3, 2025 | 40.47 | 40.47 | 40.47 | 40.60 | 40.60 | 0.37% | 5 |
| Oct 2, 2025 | 40.45 | 40.45 | 40.45 | 40.45 | 40.45 | 0.20% | - |
| Oct 1, 2025 | 40.26 | 40.26 | 40.26 | 40.37 | 40.37 | -0.25% | 25 |
| Sep 30, 2025 | 40.47 | 40.47 | 40.47 | 40.47 | 40.47 | 0.22% | - |
| Sep 29, 2025 | 40.38 | 40.38 | 40.38 | 40.38 | 40.38 | -0.10% | - |
| Sep 26, 2025 | 40.44 | 40.50 | 40.44 | 40.42 | 40.42 | -1.22% | 51 |
| Sep 25, 2025 | 40.92 | 40.92 | 40.92 | 40.92 | 40.92 | -0.78% | - |
| Sep 24, 2025 | 41.24 | 41.24 | 41.24 | 41.24 | 41.24 | -0.29% | - |
| Sep 23, 2025 | 41.36 | 41.36 | 41.36 | 41.36 | 41.36 | -0.41% | - |
| Sep 22, 2025 | 40.90 | 41.32 | 40.90 | 41.53 | 41.53 | 0.46% | 29 |
| Sep 19, 2025 | 41.34 | 41.34 | 41.34 | 41.34 | 41.34 | -1.24% | - |
| Sep 18, 2025 | 41.86 | 41.86 | 41.86 | 41.86 | 41.86 | -0.24% | - |
| Sep 17, 2025 | 41.96 | 41.96 | 41.96 | 41.96 | 41.96 | 1.70% | - |
| Sep 16, 2025 | 41.26 | 41.26 | 41.26 | 41.26 | 41.26 | -0.17% | - |
| Sep 15, 2025 | 41.33 | 41.33 | 41.33 | 41.33 | 41.33 | -0.70% | - |
| Sep 12, 2025 | 41.62 | 41.62 | 41.62 | 41.62 | 41.62 | 0.19% | - |
| Sep 11, 2025 | 41.54 | 41.54 | 41.54 | 41.54 | 41.54 | -0.86% | - |
| Sep 10, 2025 | 41.90 | 41.90 | 41.90 | 41.90 | 41.90 | -0.21% | - |
| Sep 9, 2025 | 41.99 | 41.99 | 41.99 | 41.99 | 41.99 | -0.69% | - |
| Sep 8, 2025 | 42.28 | 42.28 | 42.28 | 42.28 | 42.28 | 0.62% | - |
| Sep 5, 2025 | 42.02 | 42.02 | 42.02 | 42.02 | 42.02 | -0.54% | - |
| Sep 4, 2025 | 42.25 | 42.25 | 42.25 | 42.25 | 42.25 | 0.64% | - |
| Sep 3, 2025 | 41.98 | 41.98 | 41.98 | 41.98 | 41.98 | 0.33% | - |
| Sep 2, 2025 | 41.84 | 41.84 | 41.84 | 41.84 | 41.84 | -0.45% | - |
| Sep 1, 2025 | 41.88 | 41.88 | 41.88 | 42.03 | 42.03 | 0.14% | 75 |
| Aug 29, 2025 | 41.97 | 41.97 | 41.97 | 41.97 | 41.97 | -1.22% | 76 |
| Aug 28, 2025 | 42.49 | 42.49 | 42.49 | 42.49 | 42.49 | 0.24% | - |
| Aug 27, 2025 | 42.54 | 42.54 | 42.54 | 42.39 | 42.39 | -0.19% | 6 |
| Aug 26, 2025 | 42.47 | 42.47 | 42.47 | 42.47 | 42.47 | 0.81% | - |
| Aug 25, 2025 | 42.24 | 42.24 | 42.20 | 42.13 | 42.13 | -1.22% | 109 |
| Aug 22, 2025 | 42.65 | 42.65 | 42.65 | 42.65 | 42.65 | 1.55% | - |
| Aug 21, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -0.76% | - |
| Aug 20, 2025 | 42.32 | 42.32 | 42.32 | 42.32 | 42.32 | 1.03% | - |
| Aug 19, 2025 | 41.89 | 41.89 | 41.89 | 41.89 | 41.89 | 3.25% | - |
| Aug 18, 2025 | 40.57 | 40.57 | 40.57 | 40.57 | 40.57 | -1.27% | - |
| Aug 14, 2025 | 41.30 | 41.30 | 41.30 | 41.09 | 41.09 | -1.93% | 40 |
| Aug 13, 2025 | 41.90 | 41.90 | 41.90 | 41.90 | 41.90 | 1.87% | - |
| Aug 12, 2025 | 41.13 | 41.13 | 41.13 | 41.13 | 41.13 | 0.32% | - |
| Aug 11, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -1.49% | - |
| Aug 8, 2025 | 41.29 | 41.29 | 41.29 | 41.62 | 41.62 | 1.61% | 10 |
| Aug 7, 2025 | 40.96 | 40.96 | 40.96 | 40.96 | 40.96 | -0.34% | - |
| Aug 6, 2025 | 45.00 | 45.00 | 40.35 | 41.10 | 41.10 | -0.56% | 205 |
| Aug 5, 2025 | 41.62 | 41.62 | 41.62 | 41.33 | 41.33 | 1.77% | 155 |
| Aug 4, 2025 | 40.50 | 40.50 | 40.50 | 40.61 | 40.61 | 0.10% | 35 |
| Aug 1, 2025 | 40.57 | 40.57 | 40.57 | 40.57 | 40.57 | -1.27% | - |
| Jul 31, 2025 | 41.42 | 41.42 | 41.42 | 41.09 | 41.09 | -1.32% | 55 |
| Jul 30, 2025 | 41.80 | 41.80 | 41.80 | 41.64 | 41.64 | 0.05% | 25 |
| Jul 29, 2025 | 41.62 | 41.62 | 41.62 | 41.62 | 41.62 | -0.76% | - |
| Jul 28, 2025 | 42.86 | 42.86 | 41.86 | 41.94 | 41.94 | -1.13% | 40 |
| Jul 25, 2025 | 42.42 | 42.42 | 42.42 | 42.42 | 42.42 | 0.38% | - |
| Jul 24, 2025 | 42.26 | 42.26 | 42.26 | 42.26 | 42.26 | -0.73% | - |
| Jul 23, 2025 | 42.57 | 42.57 | 42.57 | 42.57 | 42.57 | 2.41% | - |
| Jul 22, 2025 | 41.57 | 41.57 | 41.57 | 41.57 | 41.57 | 1.07% | - |
| Jul 21, 2025 | 41.13 | 41.13 | 41.13 | 41.13 | 41.13 | -0.58% | - |
| Jul 18, 2025 | 41.42 | 41.42 | 41.42 | 41.37 | 41.37 | 0.17% | 85 |