HORNBACH Holding AG & Co. KGaA (ETR:HBH)
Germany
· Delayed Price · Currency is EUR 80.10
-1.20 (-1.48%)
Apr 29, 2026, 5:35 PM CET
ETR:HBH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 82.10 | 82.10 | 80.50 | 80.50 | - | -0.98% | 2,343 |
| Apr 28, 2026 | 80.40 | 82.30 | 80.40 | 81.30 | 81.30 | 0.12% | 12,110 |
| Apr 27, 2026 | 80.80 | 82.10 | 80.70 | 81.20 | 81.20 | -0.12% | 5,751 |
| Apr 24, 2026 | 80.60 | 81.40 | 80.10 | 81.30 | 81.30 | 0.12% | 18,856 |
| Apr 23, 2026 | 81.50 | 82.90 | 81.00 | 81.20 | 81.20 | -0.61% | 16,259 |
| Apr 22, 2026 | 83.50 | 83.50 | 81.70 | 81.70 | 81.70 | -1.21% | 33,836 |
| Apr 21, 2026 | 83.20 | 83.40 | 82.20 | 82.70 | 82.70 | -0.24% | 10,404 |
| Apr 20, 2026 | 82.00 | 83.70 | 82.00 | 82.90 | 82.90 | -1.66% | 7,538 |
| Apr 17, 2026 | 83.50 | 84.60 | 82.50 | 84.30 | 84.30 | 1.93% | 10,602 |
| Apr 16, 2026 | 82.00 | 83.10 | 82.00 | 82.70 | 82.70 | 0.49% | 6,597 |
| Apr 15, 2026 | 82.90 | 83.60 | 82.10 | 82.30 | 82.30 | -0.96% | 7,193 |
| Apr 14, 2026 | 82.70 | 84.00 | 82.70 | 83.10 | 83.10 | 1.34% | 7,646 |
| Apr 13, 2026 | 83.20 | 83.20 | 82.00 | 82.00 | 82.00 | -1.91% | 9,028 |
| Apr 10, 2026 | 81.80 | 84.00 | 81.80 | 83.60 | 83.60 | 1.58% | 6,999 |
| Apr 9, 2026 | 84.60 | 84.60 | 82.10 | 82.30 | 82.30 | -2.37% | 15,388 |
| Apr 8, 2026 | 83.10 | 84.60 | 82.30 | 84.30 | 84.30 | 6.31% | 16,620 |
| Apr 7, 2026 | 80.10 | 81.90 | 78.90 | 79.30 | 79.30 | -1.25% | 15,272 |
| Apr 2, 2026 | 79.60 | 80.40 | 79.30 | 80.30 | 80.30 | - | 20,170 |
| Apr 1, 2026 | 81.70 | 81.70 | 80.00 | 80.30 | 80.30 | -0.37% | 4,602 |
| Mar 31, 2026 | 78.50 | 80.70 | 78.50 | 80.60 | 80.60 | 3.33% | 14,765 |
| Mar 30, 2026 | 77.50 | 78.20 | 77.00 | 78.00 | 78.00 | 0.39% | 15,166 |
| Mar 27, 2026 | 80.30 | 80.30 | 77.40 | 77.70 | 77.70 | -2.51% | 16,825 |
| Mar 26, 2026 | 79.70 | 81.10 | 79.30 | 79.70 | 79.70 | -0.37% | 18,946 |
| Mar 25, 2026 | 80.00 | 80.80 | 79.50 | 80.00 | 80.00 | 1.14% | 21,886 |
| Mar 24, 2026 | 79.00 | 80.70 | 78.50 | 79.10 | 79.10 | -0.75% | 41,755 |
| Mar 23, 2026 | 78.00 | 82.10 | 74.00 | 79.70 | 79.70 | 0.63% | 78,856 |
| Mar 20, 2026 | 79.70 | 81.20 | 79.20 | 79.20 | 79.20 | -0.50% | 43,369 |
| Mar 19, 2026 | 81.00 | 81.80 | 79.60 | 79.60 | 79.60 | -2.93% | 49,587 |
| Mar 18, 2026 | 82.20 | 83.20 | 81.80 | 82.00 | 82.00 | 0.12% | 9,112 |
| Mar 17, 2026 | 81.40 | 82.30 | 81.00 | 81.90 | 81.90 | 1.11% | 10,420 |
| Mar 16, 2026 | 81.40 | 81.90 | 80.80 | 81.00 | 81.00 | -0.25% | 20,451 |
| Mar 13, 2026 | 80.30 | 81.60 | 79.20 | 81.20 | 81.20 | 1.00% | 35,929 |
| Mar 12, 2026 | 80.50 | 80.70 | 79.90 | 80.40 | 80.40 | -0.50% | 23,819 |
| Mar 11, 2026 | 81.00 | 82.20 | 80.80 | 80.80 | 80.80 | -1.10% | 8,803 |
| Mar 10, 2026 | 81.00 | 82.30 | 81.00 | 81.70 | 81.70 | 1.62% | 12,501 |
| Mar 9, 2026 | 80.00 | 81.30 | 79.50 | 80.40 | 80.40 | -0.74% | 28,208 |
| Mar 6, 2026 | 82.00 | 82.50 | 80.60 | 81.00 | 81.00 | -1.22% | 21,301 |
| Mar 5, 2026 | 81.90 | 82.80 | 81.30 | 82.00 | 82.00 | -0.73% | 16,435 |
| Mar 4, 2026 | 82.20 | 83.00 | 82.00 | 82.60 | 82.60 | 0.61% | 10,386 |
| Mar 3, 2026 | 82.90 | 83.30 | 81.80 | 82.10 | 82.10 | -1.79% | 31,505 |
| Mar 2, 2026 | 84.00 | 84.80 | 83.10 | 83.60 | 83.60 | -2.79% | 12,436 |
| Feb 27, 2026 | 85.20 | 86.30 | 85.00 | 86.00 | 86.00 | 1.18% | 19,186 |
| Feb 26, 2026 | 84.80 | 85.10 | 83.70 | 85.00 | 85.00 | 1.07% | 15,037 |
| Feb 25, 2026 | 85.70 | 85.70 | 84.00 | 84.10 | 84.10 | -0.83% | 6,895 |
| Feb 24, 2026 | 85.80 | 86.10 | 84.40 | 84.80 | 84.80 | -1.05% | 7,917 |
| Feb 23, 2026 | 84.80 | 86.50 | 84.80 | 85.70 | 85.70 | 1.06% | 13,792 |
| Feb 20, 2026 | 84.30 | 85.90 | 84.30 | 84.80 | 84.80 | 0.24% | 14,843 |
| Feb 19, 2026 | 83.80 | 84.80 | 82.90 | 84.60 | 84.60 | 0.59% | 10,542 |
| Feb 18, 2026 | 83.40 | 84.20 | 82.70 | 84.10 | 84.10 | 0.96% | 9,547 |
| Feb 17, 2026 | 82.50 | 83.70 | 82.50 | 83.30 | 83.30 | 0.97% | 10,879 |
| Feb 16, 2026 | 82.80 | 82.80 | 81.80 | 82.50 | 82.50 | -0.36% | 7,582 |
| Feb 13, 2026 | 81.90 | 83.50 | 81.90 | 82.80 | 82.80 | 0.12% | 21,695 |
| Feb 12, 2026 | 83.40 | 83.50 | 82.20 | 82.70 | 82.70 | -0.36% | 22,881 |
| Feb 11, 2026 | 83.00 | 84.00 | 82.90 | 83.00 | 83.00 | -0.60% | 16,774 |
| Feb 10, 2026 | 83.40 | 83.80 | 82.70 | 83.50 | 83.50 | 1.09% | 17,237 |
| Feb 9, 2026 | 82.50 | 83.40 | 82.20 | 82.60 | 82.60 | 0.24% | 10,655 |
| Feb 6, 2026 | 82.80 | 82.80 | 81.10 | 82.40 | 82.40 | 0.12% | 9,392 |
| Feb 5, 2026 | 82.90 | 82.90 | 81.20 | 82.30 | 82.30 | -0.48% | 13,826 |
| Feb 4, 2026 | 81.00 | 82.90 | 80.60 | 82.70 | 82.70 | 2.10% | 17,263 |
| Feb 3, 2026 | 80.60 | 81.40 | 79.90 | 81.00 | 81.00 | 0.62% | 18,355 |
| Feb 2, 2026 | 81.60 | 81.60 | 80.30 | 80.50 | 80.50 | -0.25% | 24,793 |
| Jan 30, 2026 | 80.70 | 81.00 | 80.20 | 80.70 | 80.70 | 0.25% | 7,127 |
| Jan 29, 2026 | 81.90 | 81.90 | 80.50 | 80.50 | 80.50 | -1.83% | 8,517 |
| Jan 28, 2026 | 82.20 | 82.80 | 81.80 | 82.00 | 82.00 | -0.97% | 7,764 |
| Jan 27, 2026 | 81.60 | 82.80 | 81.40 | 82.80 | 82.80 | 1.22% | 9,963 |
| Jan 26, 2026 | 82.20 | 82.90 | 81.80 | 81.80 | 81.80 | -1.09% | 14,394 |
| Jan 23, 2026 | 82.40 | 83.00 | 81.20 | 82.70 | 82.70 | 0.24% | 10,063 |
| Jan 22, 2026 | 81.00 | 82.50 | 81.00 | 82.50 | 82.50 | 1.85% | 14,643 |
| Jan 21, 2026 | 79.70 | 81.30 | 79.10 | 81.00 | 81.00 | 1.12% | 13,632 |
| Jan 20, 2026 | 80.40 | 81.70 | 79.50 | 80.10 | 80.10 | -0.99% | 14,500 |
| Jan 19, 2026 | 80.50 | 81.40 | 80.30 | 80.90 | 80.90 | -1.10% | 11,372 |
| Jan 16, 2026 | 81.30 | 82.00 | 80.10 | 81.80 | 81.80 | 0.99% | 26,805 |
| Jan 15, 2026 | 80.90 | 81.00 | 79.60 | 81.00 | 81.00 | 0.37% | 19,950 |
| Jan 14, 2026 | 80.30 | 80.80 | 79.90 | 80.70 | 80.70 | 0.25% | 22,659 |
| Jan 13, 2026 | 81.30 | 81.30 | 80.10 | 80.50 | 80.50 | -0.86% | 10,348 |
| Jan 12, 2026 | 81.30 | 81.70 | 80.80 | 81.20 | 81.20 | -0.49% | 10,591 |
| Jan 9, 2026 | 80.50 | 81.60 | 79.90 | 81.60 | 81.60 | 1.49% | 23,139 |
| Jan 8, 2026 | 81.50 | 81.50 | 79.60 | 80.40 | 80.40 | -1.35% | 20,588 |
| Jan 7, 2026 | 81.80 | 81.90 | 80.60 | 81.50 | 81.50 | -0.37% | 16,673 |
| Jan 6, 2026 | 81.90 | 82.30 | 81.10 | 81.80 | 81.80 | - | 10,473 |
| Jan 5, 2026 | 82.20 | 82.80 | 81.10 | 81.80 | 81.80 | -0.37% | 20,289 |
| Jan 2, 2026 | 84.10 | 84.10 | 81.40 | 82.10 | 82.10 | -2.03% | 28,837 |
| Dec 30, 2025 | 83.50 | 84.10 | 83.20 | 83.80 | 83.80 | 0.60% | 4,288 |
| Dec 29, 2025 | 83.40 | 83.80 | 82.90 | 83.30 | 83.30 | -0.12% | 12,754 |
| Dec 23, 2025 | 83.40 | 84.10 | 83.00 | 83.40 | 83.40 | -0.36% | 9,345 |
| Dec 22, 2025 | 84.40 | 85.00 | 82.80 | 83.70 | 83.70 | -0.59% | 16,804 |
| Dec 19, 2025 | 84.50 | 84.80 | 81.80 | 84.20 | 84.20 | -1.75% | 43,759 |
| Dec 18, 2025 | 84.50 | 85.90 | 84.50 | 85.70 | 85.70 | 0.82% | 10,106 |
| Dec 17, 2025 | 84.50 | 85.60 | 84.10 | 85.00 | 85.00 | 0.47% | 18,577 |
| Dec 16, 2025 | 84.30 | 85.70 | 84.20 | 84.60 | 84.60 | -0.24% | 17,664 |
| Dec 15, 2025 | 85.00 | 85.40 | 84.30 | 84.80 | 84.80 | -0.24% | 8,893 |
| Dec 12, 2025 | 85.20 | 85.80 | 84.30 | 85.00 | 85.00 | 0.59% | 24,942 |
| Dec 11, 2025 | 84.60 | 85.00 | 84.10 | 84.50 | 84.50 | 0.36% | 12,429 |
| Dec 10, 2025 | 84.10 | 84.50 | 83.10 | 84.20 | 84.20 | 0.24% | 7,943 |
| Dec 9, 2025 | 83.00 | 84.80 | 81.90 | 84.00 | 84.00 | 2.31% | 25,598 |
| Dec 8, 2025 | 85.20 | 85.30 | 82.10 | 82.10 | 82.10 | -7.34% | 98,125 |
| Dec 5, 2025 | 89.10 | 89.30 | 88.60 | 88.60 | 88.60 | -0.11% | 4,876 |
| Dec 4, 2025 | 89.30 | 89.90 | 88.60 | 88.70 | 88.70 | 0.11% | 8,834 |
| Dec 3, 2025 | 87.50 | 88.90 | 87.50 | 88.60 | 88.60 | 0.34% | 8,735 |
| Dec 2, 2025 | 88.60 | 88.60 | 87.90 | 88.30 | 88.30 | -0.11% | 4,964 |