Hugo Boss AG (ETR:BOSS)
Germany
· Delayed Price · Currency is EUR 35.42
+0.50 (1.43%)
Dec 5, 2025, 5:35 PM CET
Hugo Boss AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 34.68 | 35.50 | 34.66 | 35.42 | 35.42 | 1.43% | 521,679 |
| Dec 4, 2025 | 35.11 | 35.20 | 34.50 | 34.92 | 34.92 | -1.05% | 895,355 |
| Dec 3, 2025 | 35.02 | 35.93 | 34.37 | 35.29 | 35.29 | -9.86% | 2,736,325 |
| Dec 2, 2025 | 38.34 | 39.86 | 37.92 | 39.15 | 39.15 | 2.14% | 773,313 |
| Dec 1, 2025 | 38.58 | 38.76 | 38.04 | 38.33 | 38.33 | 0.18% | 833,346 |
| Nov 28, 2025 | 38.36 | 38.65 | 38.12 | 38.26 | 38.26 | -0.42% | 319,703 |
| Nov 27, 2025 | 38.68 | 38.85 | 37.98 | 38.42 | 38.42 | -0.75% | 320,919 |
| Nov 26, 2025 | 38.09 | 39.01 | 37.94 | 38.71 | 38.71 | 2.06% | 944,821 |
| Nov 25, 2025 | 37.16 | 38.05 | 36.94 | 37.93 | 37.93 | 2.10% | 1,045,135 |
| Nov 24, 2025 | 37.44 | 37.44 | 37.08 | 37.15 | 37.15 | -0.03% | 247,726 |
| Nov 21, 2025 | 36.60 | 37.34 | 36.52 | 37.16 | 37.16 | 1.09% | 651,047 |
| Nov 20, 2025 | 36.67 | 36.96 | 36.24 | 36.76 | 36.76 | 0.16% | 406,628 |
| Nov 19, 2025 | 36.99 | 37.04 | 36.59 | 36.70 | 36.70 | -0.46% | 381,586 |
| Nov 18, 2025 | 36.67 | 36.87 | 36.45 | 36.87 | 36.87 | -0.62% | 531,667 |
| Nov 17, 2025 | 37.52 | 37.52 | 36.76 | 37.10 | 37.10 | -0.64% | 536,650 |
| Nov 14, 2025 | 37.25 | 37.61 | 36.80 | 37.34 | 37.34 | 0.03% | 419,019 |
| Nov 13, 2025 | 37.40 | 37.47 | 36.89 | 37.33 | 37.33 | 0.21% | 396,944 |
| Nov 12, 2025 | 37.09 | 37.71 | 36.69 | 37.25 | 37.25 | 1.36% | 444,510 |
| Nov 11, 2025 | 36.71 | 37.10 | 36.35 | 36.75 | 36.75 | 0.41% | 240,193 |
| Nov 10, 2025 | 37.42 | 37.45 | 36.31 | 36.60 | 36.60 | -1.08% | 380,742 |
| Nov 7, 2025 | 36.91 | 37.17 | 36.64 | 37.00 | 37.00 | 0.79% | 316,007 |
| Nov 6, 2025 | 37.56 | 37.56 | 36.54 | 36.71 | 36.71 | -1.58% | 609,267 |
| Nov 5, 2025 | 36.50 | 37.33 | 36.50 | 37.30 | 37.30 | 0.76% | 1,072,319 |
| Nov 4, 2025 | 37.15 | 38.70 | 36.20 | 37.02 | 37.02 | -2.30% | 1,504,571 |
| Nov 3, 2025 | 38.38 | 38.99 | 37.89 | 37.89 | 37.89 | -1.46% | 833,066 |
| Oct 31, 2025 | 39.34 | 39.43 | 38.07 | 38.45 | 38.45 | -2.51% | 1,155,203 |
| Oct 30, 2025 | 40.29 | 40.52 | 39.14 | 39.44 | 39.44 | -2.47% | 918,204 |
| Oct 29, 2025 | 41.04 | 41.09 | 39.91 | 40.44 | 40.44 | -1.80% | 716,721 |
| Oct 28, 2025 | 41.15 | 41.27 | 40.90 | 41.18 | 41.18 | -0.22% | 294,904 |
| Oct 27, 2025 | 41.59 | 41.59 | 41.04 | 41.27 | 41.27 | -0.58% | 289,986 |
| Oct 24, 2025 | 41.54 | 41.85 | 41.31 | 41.51 | 41.51 | 0.19% | 503,754 |
| Oct 23, 2025 | 41.32 | 41.67 | 41.08 | 41.43 | 41.43 | 0.17% | 745,372 |
| Oct 22, 2025 | 41.07 | 41.55 | 40.63 | 41.36 | 41.36 | 0.41% | 736,202 |
| Oct 21, 2025 | 41.59 | 41.60 | 41.10 | 41.19 | 41.19 | -0.99% | 394,876 |
| Oct 20, 2025 | 41.71 | 41.71 | 41.17 | 41.60 | 41.60 | 0.10% | 272,168 |
| Oct 17, 2025 | 40.72 | 42.01 | 40.35 | 41.56 | 41.56 | 1.49% | 565,181 |
| Oct 16, 2025 | 41.29 | 41.36 | 40.86 | 40.95 | 40.95 | -0.58% | 362,111 |
| Oct 15, 2025 | 41.51 | 42.31 | 41.18 | 41.19 | 41.19 | 0.76% | 716,089 |
| Oct 14, 2025 | 40.81 | 41.26 | 40.46 | 40.88 | 40.88 | -0.68% | 370,901 |
| Oct 13, 2025 | 41.14 | 41.41 | 40.72 | 41.16 | 41.16 | -0.02% | 241,350 |
| Oct 10, 2025 | 41.45 | 41.88 | 40.93 | 41.17 | 41.17 | -0.68% | 399,888 |
| Oct 9, 2025 | 41.76 | 41.85 | 41.11 | 41.45 | 41.45 | -0.41% | 382,577 |
| Oct 8, 2025 | 40.91 | 41.97 | 40.64 | 41.62 | 41.62 | 1.59% | 845,731 |
| Oct 7, 2025 | 40.37 | 41.15 | 40.30 | 40.97 | 40.97 | 1.59% | 501,689 |
| Oct 6, 2025 | 40.70 | 40.73 | 40.16 | 40.33 | 40.33 | -1.10% | 407,745 |
| Oct 3, 2025 | 40.58 | 40.78 | 40.24 | 40.78 | 40.78 | 0.94% | 255,311 |
| Oct 2, 2025 | 40.57 | 40.61 | 40.26 | 40.40 | 40.40 | 0.27% | 212,068 |
| Oct 1, 2025 | 40.48 | 40.64 | 40.13 | 40.29 | 40.29 | -0.37% | 329,918 |
| Sep 30, 2025 | 40.30 | 40.65 | 40.08 | 40.44 | 40.44 | - | 310,594 |
| Sep 29, 2025 | 40.67 | 41.07 | 40.13 | 40.44 | 40.44 | -0.54% | 268,046 |
| Sep 26, 2025 | 40.86 | 40.86 | 40.00 | 40.66 | 40.66 | -0.59% | 468,677 |
| Sep 25, 2025 | 41.55 | 42.37 | 40.85 | 40.90 | 40.90 | -1.09% | 583,067 |
| Sep 24, 2025 | 41.39 | 41.41 | 40.65 | 41.35 | 41.35 | 0.10% | 233,190 |
| Sep 23, 2025 | 41.58 | 41.98 | 41.02 | 41.31 | 41.31 | -0.53% | 293,297 |
| Sep 22, 2025 | 40.96 | 41.78 | 40.62 | 41.53 | 41.53 | 0.70% | 224,683 |
| Sep 19, 2025 | 41.92 | 41.99 | 40.78 | 41.24 | 41.24 | -1.53% | 633,956 |
| Sep 18, 2025 | 41.91 | 42.09 | 41.60 | 41.88 | 41.88 | -0.17% | 207,199 |
| Sep 17, 2025 | 41.40 | 42.42 | 41.15 | 41.95 | 41.95 | 1.35% | 342,587 |
| Sep 16, 2025 | 41.30 | 41.83 | 41.06 | 41.39 | 41.39 | -0.07% | 191,664 |
| Sep 15, 2025 | 41.59 | 41.97 | 41.05 | 41.42 | 41.42 | -0.17% | 122,843 |
| Sep 12, 2025 | 41.49 | 42.01 | 41.10 | 41.49 | 41.49 | -0.05% | 200,624 |
| Sep 11, 2025 | 42.00 | 42.28 | 41.35 | 41.51 | 41.51 | -0.93% | 167,354 |
| Sep 10, 2025 | 42.19 | 42.58 | 41.50 | 41.90 | 41.90 | -0.69% | 199,560 |
| Sep 9, 2025 | 42.40 | 43.00 | 41.80 | 42.19 | 42.19 | -0.50% | 236,349 |
| Sep 8, 2025 | 42.23 | 42.79 | 41.89 | 42.40 | 42.40 | 0.78% | 212,295 |
| Sep 5, 2025 | 42.34 | 42.54 | 41.88 | 42.07 | 42.07 | -0.43% | 214,907 |
| Sep 4, 2025 | 42.13 | 42.61 | 42.01 | 42.25 | 42.25 | 0.60% | 211,078 |
| Sep 3, 2025 | 42.28 | 42.70 | 41.80 | 42.00 | 42.00 | -0.02% | 161,218 |
| Sep 2, 2025 | 42.46 | 42.53 | 41.39 | 42.01 | 42.01 | -0.07% | 104,378 |
| Sep 1, 2025 | 42.21 | 42.51 | 41.96 | 42.04 | 42.04 | -0.12% | 127,615 |
| Aug 29, 2025 | 42.45 | 42.54 | 41.89 | 42.09 | 42.09 | -0.82% | 174,989 |
| Aug 28, 2025 | 42.51 | 43.75 | 42.41 | 42.44 | 42.44 | 0.17% | 305,730 |
| Aug 27, 2025 | 42.59 | 42.99 | 42.34 | 42.37 | 42.37 | -0.14% | 108,121 |
| Aug 26, 2025 | 42.04 | 42.81 | 42.01 | 42.43 | 42.43 | 0.47% | 216,547 |
| Aug 25, 2025 | 42.56 | 42.58 | 41.97 | 42.23 | 42.23 | -0.73% | 121,713 |
| Aug 22, 2025 | 41.81 | 42.69 | 41.81 | 42.54 | 42.54 | 1.05% | 117,687 |
| Aug 21, 2025 | 42.38 | 42.38 | 41.59 | 42.10 | 42.10 | -0.24% | 105,210 |
| Aug 20, 2025 | 41.70 | 42.50 | 41.55 | 42.20 | 42.20 | 1.05% | 174,123 |
| Aug 19, 2025 | 40.66 | 42.11 | 40.60 | 41.76 | 41.76 | 2.45% | 341,523 |
| Aug 18, 2025 | 41.13 | 41.13 | 40.25 | 40.76 | 40.76 | -1.00% | 220,931 |
| Aug 15, 2025 | 41.51 | 41.56 | 41.04 | 41.17 | 41.17 | -0.29% | 99,511 |
| Aug 14, 2025 | 41.78 | 41.87 | 40.98 | 41.29 | 41.29 | -0.94% | 167,858 |
| Aug 13, 2025 | 41.30 | 41.96 | 41.20 | 41.68 | 41.68 | 1.44% | 258,138 |
| Aug 12, 2025 | 41.06 | 41.55 | 40.94 | 41.09 | 41.09 | 0.22% | 203,811 |
| Aug 11, 2025 | 41.50 | 41.74 | 40.87 | 41.00 | 41.00 | -0.94% | 205,437 |
| Aug 8, 2025 | 41.00 | 41.87 | 41.00 | 41.39 | 41.39 | 0.95% | 330,861 |
| Aug 7, 2025 | 41.08 | 41.35 | 40.80 | 41.00 | 41.00 | - | 175,964 |
| Aug 6, 2025 | 41.14 | 41.31 | 39.89 | 41.00 | 41.00 | -0.44% | 452,806 |
| Aug 5, 2025 | 41.20 | 44.08 | 40.50 | 41.18 | 41.18 | 1.33% | 983,526 |
| Aug 4, 2025 | 41.00 | 41.00 | 40.25 | 40.64 | 40.64 | -0.22% | 337,266 |
| Aug 1, 2025 | 40.81 | 41.38 | 40.17 | 40.73 | 40.73 | -0.76% | 604,131 |
| Jul 31, 2025 | 41.60 | 41.65 | 40.81 | 41.04 | 41.04 | -1.54% | 353,627 |
| Jul 30, 2025 | 41.52 | 41.94 | 41.22 | 41.68 | 41.68 | 0.10% | 171,279 |
| Jul 29, 2025 | 42.10 | 42.25 | 41.52 | 41.64 | 41.64 | -1.09% | 297,828 |
| Jul 28, 2025 | 43.01 | 43.17 | 41.84 | 42.10 | 42.10 | -1.01% | 177,684 |
| Jul 25, 2025 | 42.06 | 42.76 | 41.50 | 42.53 | 42.53 | 0.26% | 234,046 |
| Jul 24, 2025 | 42.87 | 42.87 | 42.11 | 42.42 | 42.42 | -0.33% | 201,539 |
| Jul 23, 2025 | 41.95 | 42.71 | 41.85 | 42.56 | 42.56 | 2.73% | 296,423 |
| Jul 22, 2025 | 40.94 | 41.99 | 40.82 | 41.43 | 41.43 | 0.88% | 123,803 |
| Jul 21, 2025 | 41.57 | 41.73 | 40.55 | 41.07 | 41.07 | -0.99% | 150,532 |