Hemnet Group AB (publ) (BIT:1HEM)
Italy
· Delayed Price · Currency is EUR 14.77
-0.48 (-3.15%)
At close: Dec 4, 2025
Hemnet Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | -2.10% | - |
| Dec 4, 2025 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | -3.15% | - |
| Dec 3, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 0.20% | - |
| Dec 2, 2025 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | -4.76% | - |
| Dec 1, 2025 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | 2.44% | - |
| Nov 28, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 0.91% | - |
| Nov 27, 2025 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | 1.78% | - |
| Nov 26, 2025 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | -11.69% | - |
| Nov 25, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 0.58% | - |
| Nov 24, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 6.81% | - |
| Nov 21, 2025 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | - | - |
| Nov 20, 2025 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | -0.37% | - |
| Nov 19, 2025 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | -2.78% | - |
| Nov 18, 2025 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | -1.90% | - |
| Nov 17, 2025 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | -1.35% | - |
| Nov 14, 2025 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | -1.95% | - |
| Nov 13, 2025 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | -2.30% | - |
| Nov 12, 2025 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | -2.35% | - |
| Nov 11, 2025 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | -0.38% | - |
| Nov 10, 2025 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | -1.29% | - |
| Nov 7, 2025 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | -3.03% | - |
| Nov 6, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | -0.10% | - |
| Nov 5, 2025 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | -1.03% | - |
| Nov 4, 2025 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | -1.48% | - |
| Nov 3, 2025 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | -1.99% | - |
| Oct 31, 2025 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | -1.76% | - |
| Oct 30, 2025 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | -1.73% | - |
| Oct 29, 2025 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | -0.29% | - |
| Oct 28, 2025 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | -0.86% | - |
| Oct 27, 2025 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | -0.10% | - |
| Oct 24, 2025 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | 1.15% | - |
| Oct 23, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 1.76% | - |
| Oct 22, 2025 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | 4.50% | - |
| Oct 21, 2025 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | -0.25% | - |
| Oct 20, 2025 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | -0.66% | - |
| Oct 17, 2025 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | -1.69% | - |
| Oct 16, 2025 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | -0.50% | - |
| Oct 15, 2025 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | -1.37% | - |
| Oct 14, 2025 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | 0.10% | - |
| Oct 13, 2025 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | -3.68% | - |
| Oct 10, 2025 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | 0.47% | - |
| Oct 9, 2025 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | -0.85% | - |
| Oct 8, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 1.53% | - |
| Oct 7, 2025 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | -0.19% | - |
| Oct 6, 2025 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | -1.31% | - |
| Oct 3, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | -2.20% | - |
| Oct 2, 2025 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | -0.18% | - |
| Oct 1, 2025 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | 0.28% | - |
| Sep 30, 2025 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | -0.91% | - |
| Sep 29, 2025 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | -0.54% | - |
| Sep 26, 2025 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | -0.36% | - |
| Sep 25, 2025 | 22.32 | 22.32 | 22.32 | 22.16 | 22.16 | 0.82% | 6 |
| Sep 24, 2025 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | -1.70% | - |
| Sep 23, 2025 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | 0.54% | - |
| Sep 22, 2025 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | -4.88% | - |
| Sep 19, 2025 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | 2.81% | - |
| Sep 18, 2025 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | -1.22% | - |
| Sep 17, 2025 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | -1.03% | - |
| Sep 16, 2025 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | 1.31% | - |
| Sep 15, 2025 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | -0.09% | - |
| Sep 12, 2025 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | -2.21% | - |
| Sep 11, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | -2.00% | - |
| Sep 10, 2025 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | -0.66% | - |
| Sep 9, 2025 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | 1.94% | - |
| Sep 8, 2025 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | 0.59% | - |
| Sep 5, 2025 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | 3.52% | - |
| Sep 4, 2025 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | 4.22% | - |
| Sep 3, 2025 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | 0.37% | - |
| Sep 2, 2025 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | -2.07% | - |
| Sep 1, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -0.54% | - |
| Aug 29, 2025 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | -6.53% | - |
| Aug 28, 2025 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | 0.25% | - |
| Aug 27, 2025 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | -0.75% | - |
| Aug 26, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.17% | - |
| Aug 25, 2025 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | 1.01% | - |
| Aug 22, 2025 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | -0.50% | - |
| Aug 21, 2025 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | 0.76% | - |
| Aug 20, 2025 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | 2.16% | - |
| Aug 19, 2025 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | - | - |
| Aug 18, 2025 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | - | - |
| Aug 14, 2025 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | -0.09% | - |
| Aug 13, 2025 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | -1.45% | - |
| Aug 12, 2025 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | -0.08% | - |
| Aug 11, 2025 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | -2.16% | - |
| Aug 8, 2025 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | 1.01% | - |
| Aug 7, 2025 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | -1.41% | - |
| Aug 6, 2025 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | -0.82% | - |
| Aug 5, 2025 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | -2.72% | - |
| Aug 4, 2025 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | - | - |
| Aug 1, 2025 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | - | - |
| Jul 31, 2025 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | 0.24% | - |
| Jul 30, 2025 | 24.10 | 25.00 | 24.10 | 24.98 | 24.98 | -4.00% | 540 |
| Jul 29, 2025 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | -0.84% | - |
| Jul 28, 2025 | 26.30 | 27.00 | 25.80 | 26.24 | 26.24 | -11.83% | 1,176 |
| Jul 25, 2025 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | 9.90% | 400 |
| Jul 24, 2025 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | - | - |
| Jul 23, 2025 | 27.00 | 27.00 | 27.00 | 27.08 | 27.08 | 1.88% | 400 |
| Jul 22, 2025 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | -0.67% | - |
| Jul 21, 2025 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | 0.22% | - |
| Jul 18, 2025 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | 6.21% | - |