Howden Joinery Group Plc (FRA:10J)
Germany
· Delayed Price · Currency is EUR 9.45
-0.05 (-0.53%)
At close: Dec 4, 2025
Howden Joinery Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -0.53% | - |
| Dec 3, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -1.55% | - |
| Dec 2, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 0.52% | - |
| Dec 1, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -0.52% | - |
| Nov 28, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 1.05% | - |
| Nov 27, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -0.52% | - |
| Nov 26, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 3.78% | - |
| Nov 25, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - | - |
| Nov 24, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 3.93% | - |
| Nov 21, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -1.66% | - |
| Nov 20, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 1.69% | - |
| Nov 19, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 1.14% | - |
| Nov 18, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -3.30% | - |
| Nov 17, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -2.15% | - |
| Nov 14, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -2.11% | - |
| Nov 13, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 0.53% | - |
| Nov 12, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 1.07% | - |
| Nov 11, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - | - |
| Nov 10, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -0.53% | - |
| Nov 7, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -5.05% | - |
| Nov 6, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 2.59% | - |
| Nov 5, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -1.53% | - |
| Nov 4, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -1.51% | - |
| Nov 3, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0.51% | - |
| Oct 31, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -0.50% | - |
| Oct 30, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | - |
| Oct 29, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -1.49% | - |
| Oct 28, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.98% | - |
| Oct 27, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.99% | - |
| Oct 24, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 1.51% | - |
| Oct 23, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 6.42% | - |
| Oct 22, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -0.53% | - |
| Oct 21, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -0.53% | - |
| Oct 20, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 1.07% | - |
| Oct 17, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -0.53% | - |
| Oct 16, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -1.05% | - |
| Oct 15, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.44 | 0.53% | - |
| Oct 14, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.39 | - | - |
| Oct 13, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.39 | -0.53% | - |
| Oct 10, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.44 | -1.55% | - |
| Oct 9, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.59 | 1.05% | - |
| Oct 8, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.49 | -0.52% | - |
| Oct 7, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.54 | -1.03% | - |
| Oct 6, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.64 | 0.52% | - |
| Oct 3, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.59 | -1.03% | - |
| Oct 2, 2025 | 9.60 | 9.75 | 9.60 | 9.75 | 9.69 | 2.63% | 2,000 |
| Oct 1, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.44 | -1.04% | - |
| Sep 30, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.54 | - | 2,374 |
| Sep 29, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.54 | 0.52% | - |
| Sep 26, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.49 | -2.55% | - |
| Sep 25, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.74 | -1.01% | - |
| Sep 24, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.84 | -1.98% | - |
| Sep 23, 2025 | 9.65 | 10.10 | 9.65 | 10.10 | 10.04 | 4.66% | 1,000 |
| Sep 22, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.59 | 0.52% | - |
| Sep 19, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.54 | -1.54% | - |
| Sep 18, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.69 | 1.56% | - |
| Sep 17, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.54 | -1.03% | - |
| Sep 16, 2025 | 9.65 | 9.70 | 9.65 | 9.70 | 9.64 | - | 500 |
| Sep 15, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.64 | - | - |
| Sep 12, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.64 | 1.04% | - |
| Sep 11, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.54 | -1.03% | - |
| Sep 10, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.64 | -2.02% | - |
| Sep 9, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.84 | 1.54% | - |
| Sep 8, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.69 | 1.04% | - |
| Sep 5, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.59 | 1.58% | - |
| Sep 4, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.44 | 1.06% | - |
| Sep 3, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.34 | -2.59% | - |
| Sep 2, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.59 | -1.03% | - |
| Sep 1, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.69 | -0.51% | - |
| Aug 29, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.74 | -0.51% | - |
| Aug 28, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.79 | -2.48% | - |
| Aug 27, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.04 | - | - |
| Aug 26, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.04 | -0.98% | - |
| Aug 25, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.14 | 0.99% | - |
| Aug 22, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.04 | - | - |
| Aug 21, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.04 | - | - |
| Aug 20, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.04 | 1.51% | - |
| Aug 19, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.89 | -0.50% | - |
| Aug 18, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 9.94 | -0.99% | - |
| Aug 15, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.04 | 1.00% | - |
| Aug 14, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 9.94 | -0.99% | - |
| Aug 13, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.04 | 1.51% | - |
| Aug 12, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.89 | - | - |
| Aug 11, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.89 | 0.51% | - |
| Aug 8, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.84 | 0.51% | - |
| Aug 7, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.79 | - | - |
| Aug 6, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.79 | -0.51% | - |
| Aug 5, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.84 | 0.51% | - |
| Aug 4, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.79 | -2.48% | - |
| Aug 1, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.04 | -1.94% | - |
| Jul 31, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.24 | - | - |
| Jul 30, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.24 | -0.96% | - |
| Jul 29, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.34 | -1.89% | - |
| Jul 28, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.54 | 1.92% | - |
| Jul 25, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.34 | 8.33% | - |
| Jul 24, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.54 | -2.04% | - |
| Jul 23, 2025 | 9.75 | 9.80 | 9.75 | 9.80 | 9.74 | 2.62% | 6 |
| Jul 22, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.49 | -0.52% | - |
| Jul 21, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.54 | 1.05% | - |
| Jul 18, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.44 | - | - |