Skip to main content
Highlight Communications AG (ETR:HLG)
Germany flag Germany · Delayed Price · Currency is EUR
0.996
+0.006 (0.61%)
Apr 28, 2026, 5:35 PM CET

ETR:HLG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.011.020.981.001.000.61%198
Apr 27, 20260.971.100.970.990.995.77%12,866
Apr 24, 20260.940.940.940.940.94-1.89%-
Apr 23, 20260.950.950.950.950.951.71%-
Apr 22, 20260.900.950.900.940.941.30%591
Apr 21, 20260.930.930.930.930.93--
Apr 20, 20260.930.930.930.930.93--
Apr 17, 20260.920.940.900.930.93-3.14%6,167
Apr 16, 20261.001.020.920.960.96-1.04%24,128
Apr 15, 20260.930.970.930.970.97-161
Apr 14, 20260.930.970.930.970.97-1,547
Apr 13, 20260.970.970.970.970.97-1.43%-
Apr 10, 20260.960.980.960.980.98-371
Apr 9, 20260.980.980.960.980.980.82%10,223
Apr 8, 20260.970.970.970.970.97-0.41%-
Apr 7, 20260.900.980.900.980.981.67%30,428
Apr 2, 20260.960.960.960.960.963.23%3,177
Apr 1, 20260.950.950.930.930.93-4.62%2,960
Mar 31, 20260.980.980.980.980.98--
Mar 30, 20260.980.980.980.980.98--
Mar 27, 20260.970.980.970.980.981.56%2,500
Mar 26, 20261.041.050.950.960.96-4.00%22,568
Mar 25, 20261.051.051.001.001.00-2.91%5,700
Mar 24, 20261.031.041.001.031.03-0.96%18,043
Mar 23, 20261.031.041.031.041.04-7,278
Mar 20, 20261.051.081.031.041.04-5.45%23,435
Mar 19, 20261.161.171.071.101.10-0.90%7,500
Mar 18, 20261.121.151.101.111.111.83%11,000
Mar 17, 20261.091.091.091.091.09--
Mar 16, 20261.091.091.091.091.09--
Mar 13, 20261.091.091.091.091.090.93%-
Mar 12, 20261.071.101.071.081.082.86%7,669
Mar 11, 20261.051.051.051.051.05-1,000
Mar 10, 20261.001.051.001.051.053.96%4,001
Mar 9, 20261.051.051.011.011.01-6.48%2,070
Mar 6, 20261.091.101.081.081.08-6,353
Mar 5, 20261.081.081.081.081.08--
Mar 4, 20261.081.081.081.081.08--
Mar 3, 20261.101.101.081.081.08-5.26%7,114
Mar 2, 20261.121.141.121.141.14-1.72%244
Feb 27, 20261.161.161.161.161.16-1.69%3,041
Feb 26, 20261.171.181.171.181.184.42%2,084
Feb 25, 20261.131.131.131.131.13-3.42%2,400
Feb 24, 20261.211.211.171.171.17-1.68%350
Feb 23, 20261.121.191.121.191.19-24,452
Feb 20, 20261.151.211.151.191.190.85%512
Feb 19, 20261.181.181.181.181.18-0.84%-
Feb 18, 20261.201.201.091.191.19-4.03%7,500
Feb 17, 20261.251.281.241.241.240.81%5,009
Feb 16, 20261.231.231.231.231.231.65%-
Feb 13, 20261.211.211.211.211.21-0.82%-
Feb 12, 20261.241.241.221.221.22-3.94%450
Feb 11, 20261.261.271.261.271.270.79%1
Feb 10, 20261.261.261.261.261.260.80%2,300
Feb 9, 20261.251.251.251.251.252.46%300
Feb 6, 20261.221.241.191.221.221.67%2,642
Feb 5, 20261.161.221.161.201.205.26%44,370
Feb 4, 20261.201.201.111.141.14-5.00%10,061
Feb 3, 20261.271.271.201.201.20-6.98%18,035
Feb 2, 20261.291.321.291.291.291.57%20,073
Jan 30, 20261.271.271.271.271.270.79%-
Jan 29, 20261.261.261.261.261.26--
Jan 28, 20261.261.261.261.261.26--
Jan 27, 20261.281.281.261.261.260.80%122
Jan 26, 20261.251.251.251.251.25-0.79%3,000
Jan 23, 20261.241.281.241.261.262.44%2,850
Jan 22, 20261.231.231.231.231.234.24%75
Jan 21, 20261.181.181.181.181.18-1.67%151
Jan 20, 20261.231.231.201.201.20-6.25%7,779
Jan 19, 20261.281.281.281.281.282.40%-
Jan 16, 20261.271.271.251.251.25-3.85%4,922
Jan 15, 20261.301.301.301.301.30--
Jan 14, 20261.321.321.301.301.30-1.52%200
Jan 13, 20261.281.321.281.321.322.33%10,131
Jan 12, 20261.291.291.291.291.29-0.77%-
Jan 9, 20261.281.301.281.301.301.56%11,480
Jan 8, 20261.261.281.261.281.281.59%3,974
Jan 7, 20261.251.261.251.261.26-700
Jan 6, 20261.261.261.261.261.26-0.79%-
Jan 5, 20261.321.321.231.271.270.79%6,749
Jan 2, 20261.241.281.241.261.261.61%3,193
Dec 30, 20251.261.281.231.241.24-3.13%29,180
Dec 29, 20251.301.301.261.281.28-0.78%15,225
Dec 23, 20251.331.331.271.291.29-0.77%4,003
Dec 22, 20251.261.301.261.301.301.56%916
Dec 19, 20251.351.351.251.281.28-2.29%5,847
Dec 18, 20251.331.331.311.311.31-3,868
Dec 17, 20251.301.321.261.311.31-2.96%13,003
Dec 16, 20251.321.351.321.351.35-636
Dec 15, 20251.311.381.311.351.35-1.46%13,676
Dec 12, 20251.381.381.371.371.37-3.52%1,428
Dec 11, 20251.401.421.381.421.42-0.70%5,598
Dec 10, 20251.411.431.411.431.43-0.69%3,629
Dec 9, 20251.521.521.401.441.44-5.26%6,736
Dec 8, 20251.401.551.371.521.527.80%57,076
Dec 5, 20251.411.471.401.411.412.92%7,015
Dec 4, 20251.431.431.341.371.37-4.20%24,541
Dec 3, 20251.461.481.401.431.43-2.72%30,258
Dec 2, 20251.291.521.291.471.4713.95%49,190
Dec 1, 20251.291.291.251.291.29-3,442