HORIBA, Ltd. (FRA:01H)
Germany
· Delayed Price · Currency is EUR 83.00
+3.50 (4.40%)
At close: Dec 4, 2025
HORIBA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 4.40% | - |
| Dec 3, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | 1.27% | - |
| Dec 2, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | 0.64% | - |
| Dec 1, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - | - |
| Nov 28, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - | - |
| Nov 27, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 1.96% | - |
| Nov 26, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | 0.66% | - |
| Nov 25, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 2.70% | - |
| Nov 24, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - | - |
| Nov 21, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | -3.90% | - |
| Nov 20, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 1.99% | 16 |
| Nov 19, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | -2.58% | - |
| Nov 18, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | -3.73% | - |
| Nov 17, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | 12.59% | - |
| Nov 14, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | -4.03% | - |
| Nov 13, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | - |
| Nov 12, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | -0.67% | - |
| Nov 11, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | -1.32% | - |
| Nov 10, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - | - |
| Nov 7, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | -2.56% | - |
| Nov 6, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 1.30% | - |
| Nov 5, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | -1.91% | - |
| Nov 4, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | -1.26% | - |
| Nov 3, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | -1.85% | - |
| Oct 31, 2025 | 79.50 | 81.00 | 79.50 | 81.00 | 81.00 | 3.18% | 9 |
| Oct 30, 2025 | 79.00 | 79.00 | 78.50 | 78.50 | 78.50 | 2.61% | - |
| Oct 29, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | 1.32% | - |
| Oct 28, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | -1.31% | - |
| Oct 27, 2025 | 77.00 | 77.00 | 76.50 | 76.50 | 76.50 | - | - |
| Oct 24, 2025 | 74.50 | 76.50 | 74.50 | 76.50 | 76.50 | 4.08% | 50 |
| Oct 23, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | -0.68% | - |
| Oct 22, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 1.37% | - |
| Oct 21, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 0.69% | - |
| Oct 20, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 2.11% | - |
| Oct 17, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | -1.39% | - |
| Oct 16, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 0.70% | - |
| Oct 15, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | 2.88% | - |
| Oct 14, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | -3.47% | - |
| Oct 13, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -2.04% | - |
| Oct 10, 2025 | 71.50 | 73.50 | 71.50 | 73.50 | 73.50 | - | 15 |
| Oct 9, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 0.68% | - |
| Oct 8, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -2.01% | - |
| Oct 7, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | -0.67% | - |
| Oct 6, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 0.67% | - |
| Oct 3, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | -0.67% | - |
| Oct 2, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 5.63% | - |
| Oct 1, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | - |
| Sep 30, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | - |
| Sep 29, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 0.71% | - |
| Sep 26, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | -3.42% | - |
| Sep 25, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 1.39% | - |
| Sep 24, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -0.69% | - |
| Sep 23, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - | - |
| Sep 22, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 0.69% | - |
| Sep 19, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - | - |
| Sep 18, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 3.60% | - |
| Sep 17, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | -0.71% | - |
| Sep 16, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 0.72% | - |
| Sep 15, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | 0.72% | - |
| Sep 12, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 0.73% | 16 |
| Sep 11, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | 2.24% | - |
| Sep 10, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 1.52% | - |
| Sep 9, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | -0.75% | - |
| Sep 8, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | -0.75% | - |
| Sep 5, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 3.88% | - |
| Sep 4, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - | - |
| Sep 3, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | 3.20% | - |
| Sep 2, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | - |
| Sep 1, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | -1.57% | - |
| Aug 29, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | -0.78% | - |
| Aug 28, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | - |
| Aug 27, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 0.79% | - |
| Aug 26, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | -1.55% | - |
| Aug 25, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - | - |
| Aug 22, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | 0.78% | - |
| Aug 21, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -0.78% | - |
| Aug 20, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - | - |
| Aug 19, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | 2.38% | - |
| Aug 18, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - | - |
| Aug 15, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - | - |
| Aug 14, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -0.79% | - |
| Aug 13, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | -0.78% | - |
| Aug 12, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | - |
| Aug 11, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | - |
| Aug 8, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | - |
| Aug 7, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -1.54% | - |
| Aug 6, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 0.78% | - |
| Aug 5, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | 0.78% | - |
| Aug 4, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | - |
| Aug 1, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -1.54% | - |
| Jul 31, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 0.78% | - |
| Jul 30, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | 1.57% | - |
| Jul 29, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - | - |
| Jul 28, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | -2.31% | - |
| Jul 25, 2025 | 64.00 | 65.00 | 64.00 | 65.00 | 65.00 | 0.78% | 300 |
| Jul 24, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | 2.38% | - |
| Jul 23, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -2.33% | - |
| Jul 22, 2025 | 62.50 | 64.50 | 62.50 | 64.50 | 64.50 | 1.57% | 28 |
| Jul 21, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - | - |
| Jul 18, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | 0.79% | - |