Hoenle AG (ETR:HNL)
Germany
· Delayed Price · Currency is EUR 9.62
-0.14 (-1.43%)
Mar 9, 2026, 11:01 PM CET
Hoenle AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 9.92 | 9.92 | 9.60 | 9.62 | 9.62 | -1.43% | 2,993 |
| Mar 6, 2026 | 9.64 | 10.10 | 9.12 | 9.76 | 9.76 | 4.50% | 15,032 |
| Mar 5, 2026 | 9.00 | 9.34 | 9.00 | 9.34 | 9.34 | 5.18% | 1,667 |
| Mar 4, 2026 | 9.02 | 9.06 | 8.88 | 8.88 | 8.88 | -3.27% | 3,017 |
| Mar 3, 2026 | 9.96 | 9.96 | 9.18 | 9.18 | 9.18 | -7.09% | 8,934 |
| Mar 2, 2026 | 9.82 | 10.20 | 9.80 | 9.88 | 9.88 | -1.69% | 5,712 |
| Feb 27, 2026 | 10.25 | 10.25 | 9.92 | 10.05 | 10.05 | -1.47% | 13,233 |
| Feb 26, 2026 | 9.98 | 10.20 | 9.98 | 10.20 | 10.20 | 2.62% | 1,053 |
| Feb 25, 2026 | 10.20 | 10.20 | 9.80 | 9.94 | 9.94 | -1.58% | 10,621 |
| Feb 24, 2026 | 9.40 | 10.30 | 9.40 | 10.10 | 10.10 | 6.54% | 33,572 |
| Feb 23, 2026 | 9.00 | 9.66 | 9.00 | 9.48 | 9.48 | 8.72% | 39,698 |
| Feb 20, 2026 | 8.66 | 8.72 | 8.66 | 8.72 | 8.72 | 0.23% | 127 |
| Feb 19, 2026 | 8.82 | 8.82 | 8.66 | 8.70 | 8.70 | - | 1,010 |
| Feb 18, 2026 | 8.78 | 8.82 | 8.66 | 8.70 | 8.70 | -1.14% | 1,529 |
| Feb 17, 2026 | 8.82 | 8.82 | 8.80 | 8.80 | 8.80 | -1.12% | 101 |
| Feb 16, 2026 | 8.98 | 8.98 | 8.84 | 8.90 | 8.90 | - | 168 |
| Feb 13, 2026 | 8.84 | 8.90 | 8.84 | 8.90 | 8.90 | -0.22% | 116 |
| Feb 12, 2026 | 8.82 | 8.98 | 8.82 | 8.92 | 8.92 | 1.59% | 2,592 |
| Feb 11, 2026 | 8.62 | 8.78 | 8.42 | 8.78 | 8.78 | 3.05% | 2,436 |
| Feb 10, 2026 | 8.56 | 8.56 | 8.42 | 8.52 | 8.52 | 0.47% | 330 |
| Feb 9, 2026 | 8.52 | 8.52 | 8.44 | 8.48 | 8.48 | -1.62% | 889 |
| Feb 6, 2026 | 8.50 | 8.62 | 8.50 | 8.62 | 8.62 | 1.17% | 194 |
| Feb 5, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | - | - |
| Feb 4, 2026 | 8.88 | 8.88 | 8.40 | 8.52 | 8.52 | -5.33% | 5,342 |
| Feb 3, 2026 | 9.10 | 9.10 | 8.96 | 9.00 | 9.00 | -2.39% | 3,808 |
| Feb 2, 2026 | 9.40 | 9.40 | 9.20 | 9.22 | 9.22 | -0.86% | 1,498 |
| Jan 30, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | - |
| Jan 29, 2026 | 9.42 | 9.42 | 9.24 | 9.30 | 9.30 | -1.27% | 1,720 |
| Jan 28, 2026 | 9.36 | 9.64 | 9.36 | 9.42 | 9.42 | - | 6,024 |
| Jan 27, 2026 | 9.52 | 9.52 | 9.36 | 9.42 | 9.42 | -2.08% | 521 |
| Jan 26, 2026 | 9.54 | 9.62 | 9.30 | 9.62 | 9.62 | 0.21% | 7,811 |
| Jan 23, 2026 | 9.76 | 9.76 | 9.50 | 9.60 | 9.60 | -1.44% | 2,783 |
| Jan 22, 2026 | 9.58 | 9.78 | 9.58 | 9.74 | 9.74 | 3.40% | 7,428 |
| Jan 21, 2026 | 9.16 | 9.42 | 9.16 | 9.42 | 9.42 | 2.39% | 1,200 |
| Jan 20, 2026 | 9.52 | 9.64 | 8.94 | 9.20 | 9.20 | -5.93% | 11,019 |
| Jan 19, 2026 | 9.32 | 10.40 | 9.32 | 9.78 | 9.78 | 5.39% | 19,009 |
| Jan 16, 2026 | 8.82 | 9.70 | 8.74 | 9.28 | 9.28 | 6.42% | 24,476 |
| Jan 15, 2026 | 8.40 | 8.72 | 8.34 | 8.72 | 8.72 | 5.57% | 7,600 |
| Jan 14, 2026 | 7.98 | 8.36 | 7.98 | 8.26 | 8.26 | 4.56% | 17,627 |
| Jan 13, 2026 | 8.00 | 8.00 | 7.90 | 7.90 | 7.90 | -1.25% | 3,768 |
| Jan 12, 2026 | 8.06 | 8.18 | 7.92 | 8.00 | 8.00 | -1.23% | 5,327 |
| Jan 9, 2026 | 7.48 | 8.50 | 7.38 | 8.10 | 8.10 | 9.76% | 123,873 |
| Jan 8, 2026 | 7.34 | 7.38 | 7.34 | 7.38 | 7.38 | 1.93% | 2,196 |
| Jan 7, 2026 | 7.32 | 7.32 | 7.20 | 7.24 | 7.24 | -0.28% | 1,345 |
| Jan 6, 2026 | 7.24 | 7.46 | 7.20 | 7.26 | 7.26 | 2.25% | 3,032 |
| Jan 5, 2026 | 7.04 | 7.10 | 7.04 | 7.10 | 7.10 | - | 725 |
| Jan 2, 2026 | 6.92 | 7.12 | 6.92 | 7.10 | 7.10 | 2.31% | 3,136 |
| Dec 30, 2025 | 6.84 | 7.20 | 6.84 | 6.94 | 6.94 | 0.29% | 4,088 |
| Dec 29, 2025 | 6.82 | 7.10 | 6.82 | 6.92 | 6.92 | -0.57% | 5,914 |
| Dec 23, 2025 | 6.88 | 7.34 | 6.80 | 6.96 | 6.96 | 1.46% | 6,780 |
| Dec 22, 2025 | 6.80 | 6.96 | 6.80 | 6.86 | 6.86 | - | 3,447 |
| Dec 19, 2025 | 6.82 | 6.90 | 6.70 | 6.86 | 6.86 | -0.58% | 6,979 |
| Dec 18, 2025 | 6.82 | 7.00 | 6.80 | 6.90 | 6.90 | -0.29% | 3,437 |
| Dec 17, 2025 | 6.74 | 6.92 | 6.68 | 6.92 | 6.92 | 1.17% | 13,923 |
| Dec 16, 2025 | 7.00 | 7.00 | 6.78 | 6.84 | 6.84 | -3.66% | 8,180 |
| Dec 15, 2025 | 6.98 | 7.26 | 6.90 | 7.10 | 7.10 | 2.90% | 5,506 |
| Dec 12, 2025 | 7.12 | 7.12 | 6.90 | 6.90 | 6.90 | -4.96% | 4,823 |
| Dec 11, 2025 | 6.90 | 7.32 | 6.90 | 7.26 | 7.26 | 7.40% | 15,027 |
| Dec 10, 2025 | 6.74 | 6.90 | 6.66 | 6.76 | 6.76 | -0.59% | 10,409 |
| Dec 9, 2025 | 6.80 | 6.86 | 6.72 | 6.80 | 6.80 | - | 2,823 |
| Dec 8, 2025 | 7.00 | 7.00 | 6.76 | 6.80 | 6.80 | -1.45% | 12,445 |
| Dec 5, 2025 | 6.98 | 7.00 | 6.90 | 6.90 | 6.90 | -1.15% | 902 |
| Dec 4, 2025 | 7.00 | 7.10 | 6.98 | 6.98 | 6.98 | -0.57% | 6,695 |
| Dec 3, 2025 | 6.98 | 7.20 | 6.88 | 7.02 | 7.02 | 1.74% | 13,005 |
| Dec 2, 2025 | 7.22 | 7.22 | 6.90 | 6.90 | 6.90 | -3.09% | 1,400 |
| Dec 1, 2025 | 7.38 | 7.40 | 7.12 | 7.12 | 7.12 | -2.73% | 4,246 |
| Nov 28, 2025 | 7.28 | 7.44 | 7.00 | 7.32 | 7.32 | 0.83% | 7,558 |
| Nov 27, 2025 | 6.70 | 7.26 | 6.62 | 7.26 | 7.26 | 8.68% | 11,128 |
| Nov 26, 2025 | 6.68 | 6.68 | 6.48 | 6.68 | 6.68 | 0.30% | 21,905 |
| Nov 25, 2025 | 6.60 | 6.70 | 6.58 | 6.66 | 6.66 | -0.30% | 2,434 |
| Nov 24, 2025 | 6.58 | 6.70 | 6.58 | 6.68 | 6.68 | 0.60% | 1,688 |
| Nov 21, 2025 | 6.76 | 6.78 | 6.64 | 6.64 | 6.64 | -0.30% | 3,864 |
| Nov 20, 2025 | 6.80 | 6.80 | 6.56 | 6.66 | 6.66 | -3.48% | 2,980 |
| Nov 19, 2025 | 7.00 | 7.02 | 6.78 | 6.90 | 6.90 | -2.27% | 13,766 |
| Nov 18, 2025 | 7.24 | 7.24 | 6.96 | 7.06 | 7.06 | -2.49% | 3,331 |
| Nov 17, 2025 | 7.26 | 7.28 | 7.18 | 7.24 | 7.24 | 0.56% | 7,071 |
| Nov 14, 2025 | 7.20 | 7.20 | 7.00 | 7.20 | 7.20 | 0.84% | 3,235 |
| Nov 13, 2025 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | -1.65% | 1 |
| Nov 12, 2025 | 7.24 | 7.28 | 7.20 | 7.26 | 7.26 | -1.09% | 9,329 |
| Nov 11, 2025 | 7.36 | 7.36 | 7.34 | 7.34 | 7.34 | 1.10% | 609 |
| Nov 10, 2025 | 7.36 | 7.36 | 7.26 | 7.26 | 7.26 | -1.36% | 129 |
| Nov 7, 2025 | 7.56 | 7.56 | 7.16 | 7.36 | 7.36 | -1.34% | 8,449 |
| Nov 6, 2025 | 7.34 | 7.48 | 7.34 | 7.46 | 7.46 | - | 421 |
| Nov 5, 2025 | 7.52 | 7.52 | 7.46 | 7.46 | 7.46 | 0.27% | 4,682 |
| Nov 4, 2025 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | -0.27% | - |
| Nov 3, 2025 | 7.62 | 7.64 | 7.44 | 7.46 | 7.46 | -1.06% | 1,845 |
| Oct 31, 2025 | 7.84 | 8.02 | 7.54 | 7.54 | 7.54 | -3.58% | 2,410 |
| Oct 30, 2025 | 7.82 | 7.92 | 7.82 | 7.82 | 7.82 | -1.01% | 1,515 |
| Oct 29, 2025 | 7.88 | 8.00 | 7.88 | 7.90 | 7.90 | 1.02% | 4,681 |
| Oct 28, 2025 | 7.92 | 7.92 | 7.80 | 7.82 | 7.82 | -1.26% | 2,847 |
| Oct 27, 2025 | 7.98 | 8.00 | 7.92 | 7.92 | 7.92 | -0.50% | 106 |
| Oct 24, 2025 | 8.04 | 8.10 | 7.92 | 7.96 | 7.96 | -2.21% | 3,157 |
| Oct 23, 2025 | 8.16 | 8.16 | 8.08 | 8.14 | 8.14 | -0.73% | 3,397 |
| Oct 22, 2025 | 8.00 | 8.20 | 8.00 | 8.20 | 8.20 | 2.76% | 3,508 |
| Oct 21, 2025 | 7.74 | 7.98 | 7.74 | 7.98 | 7.98 | 1.79% | 2,958 |
| Oct 20, 2025 | 8.16 | 8.16 | 7.80 | 7.84 | 7.84 | -3.21% | 9,049 |
| Oct 17, 2025 | 8.34 | 8.34 | 8.08 | 8.10 | 8.10 | -1.70% | 2,370 |
| Oct 16, 2025 | 8.28 | 8.34 | 8.16 | 8.24 | 8.24 | -1.90% | 1,656 |
| Oct 15, 2025 | 8.50 | 8.50 | 8.24 | 8.40 | 8.40 | 0.72% | 11,925 |
| Oct 14, 2025 | 8.30 | 8.48 | 8.30 | 8.34 | 8.34 | -0.95% | 733 |