Hemnet Group AB (publ) (FRA:8QV)
Germany
· Delayed Price · Currency is EUR 15.40
+0.80 (5.48%)
At close: Dec 5, 2025
Hemnet Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14.37 | 15.40 | 14.37 | 15.40 | 15.40 | 5.48% | - |
| Dec 4, 2025 | 14.75 | 14.75 | 14.60 | 14.60 | 14.60 | -1.68% | - |
| Dec 3, 2025 | 15.13 | 15.30 | 14.85 | 14.85 | 14.85 | -1.26% | 77 |
| Dec 2, 2025 | 15.32 | 15.32 | 15.04 | 15.04 | 15.04 | -4.81% | - |
| Dec 1, 2025 | 15.81 | 15.81 | 15.69 | 15.80 | 15.80 | 1.61% | - |
| Nov 28, 2025 | 15.47 | 15.55 | 15.47 | 15.55 | 15.55 | 0.84% | - |
| Nov 27, 2025 | 15.34 | 15.60 | 15.34 | 15.42 | 15.42 | 2.19% | - |
| Nov 26, 2025 | 15.15 | 15.27 | 15.09 | 15.09 | 15.09 | 1.41% | - |
| Nov 25, 2025 | 15.79 | 15.79 | 14.88 | 14.88 | 14.88 | -6.42% | - |
| Nov 24, 2025 | 15.77 | 15.92 | 15.77 | 15.90 | 15.90 | 1.08% | - |
| Nov 21, 2025 | 15.86 | 15.95 | 15.73 | 15.73 | 15.73 | -1.19% | - |
| Nov 20, 2025 | 15.95 | 16.03 | 15.89 | 15.92 | 15.92 | - | - |
| Nov 19, 2025 | 15.95 | 16.11 | 15.90 | 15.92 | 15.92 | -0.62% | - |
| Nov 18, 2025 | 16.22 | 16.31 | 16.02 | 16.02 | 16.02 | -2.44% | 238 |
| Nov 17, 2025 | 16.57 | 16.64 | 16.42 | 16.42 | 16.42 | -1.85% | - |
| Nov 14, 2025 | 16.67 | 16.73 | 16.44 | 16.73 | 16.73 | -0.42% | 6 |
| Nov 13, 2025 | 17.26 | 17.34 | 16.80 | 16.80 | 16.80 | -3.17% | - |
| Nov 12, 2025 | 17.70 | 17.70 | 17.35 | 17.35 | 17.35 | -2.36% | - |
| Nov 11, 2025 | 17.77 | 17.96 | 17.77 | 17.77 | 17.77 | -1.00% | - |
| Nov 10, 2025 | 18.35 | 18.48 | 17.95 | 17.95 | 17.95 | -0.72% | - |
| Nov 7, 2025 | 18.31 | 18.33 | 17.74 | 18.08 | 18.08 | -2.59% | - |
| Nov 6, 2025 | 18.71 | 18.89 | 18.56 | 18.56 | 18.56 | -0.75% | - |
| Nov 5, 2025 | 18.60 | 18.70 | 18.49 | 18.70 | 18.70 | -0.85% | - |
| Nov 4, 2025 | 19.13 | 19.23 | 18.86 | 18.86 | 18.86 | -3.13% | - |
| Nov 3, 2025 | 19.06 | 19.51 | 19.06 | 19.47 | 19.47 | 2.96% | - |
| Oct 31, 2025 | 19.78 | 19.88 | 18.91 | 18.91 | 18.91 | -4.49% | - |
| Oct 30, 2025 | 19.62 | 19.80 | 19.62 | 19.80 | 19.80 | 0.30% | - |
| Oct 29, 2025 | 20.04 | 20.08 | 19.74 | 19.74 | 19.74 | -1.89% | - |
| Oct 28, 2025 | 20.64 | 20.64 | 20.12 | 20.12 | 20.12 | -2.71% | - |
| Oct 27, 2025 | 20.66 | 21.00 | 20.60 | 20.68 | 20.68 | -2.27% | 1,238 |
| Oct 24, 2025 | 21.74 | 21.74 | 21.16 | 21.16 | 21.16 | -0.09% | - |
| Oct 23, 2025 | 20.50 | 21.18 | 19.43 | 21.18 | 21.18 | -0.47% | 500 |
| Oct 22, 2025 | 20.64 | 21.28 | 20.60 | 21.28 | 21.28 | 7.15% | 581 |
| Oct 21, 2025 | 19.70 | 19.86 | 19.70 | 19.86 | 19.86 | 2.21% | - |
| Oct 20, 2025 | 19.76 | 19.76 | 19.42 | 19.43 | 19.43 | 1.41% | - |
| Oct 17, 2025 | 19.87 | 19.87 | 19.16 | 19.16 | 19.16 | -3.28% | - |
| Oct 16, 2025 | 21.00 | 21.00 | 19.81 | 19.81 | 19.81 | -0.95% | 76 |
| Oct 15, 2025 | 20.34 | 20.34 | 19.94 | 20.00 | 20.00 | - | - |
| Oct 14, 2025 | 20.46 | 20.46 | 20.00 | 20.00 | 20.00 | 0.70% | - |
| Oct 13, 2025 | 20.30 | 20.30 | 19.86 | 19.86 | 19.86 | -3.03% | - |
| Oct 10, 2025 | 20.80 | 21.00 | 20.48 | 20.48 | 20.48 | -1.16% | - |
| Oct 9, 2025 | 20.42 | 20.72 | 20.42 | 20.72 | 20.72 | -0.77% | - |
| Oct 8, 2025 | 20.50 | 20.88 | 20.50 | 20.88 | 20.88 | 2.35% | - |
| Oct 7, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -1.54% | - |
| Oct 6, 2025 | 20.60 | 20.72 | 20.54 | 20.72 | 20.72 | 3.19% | - |
| Oct 3, 2025 | 20.80 | 20.82 | 20.08 | 20.08 | 20.08 | -4.38% | - |
| Oct 2, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 5.00% | - |
| Oct 1, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -7.41% | - |
| Sep 30, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -0.74% | - |
| Sep 29, 2025 | 22.24 | 22.24 | 21.76 | 21.76 | 21.76 | -1.27% | - |
| Sep 26, 2025 | 22.34 | 22.36 | 22.04 | 22.04 | 22.04 | -0.81% | - |
| Sep 25, 2025 | 21.00 | 22.22 | 21.00 | 22.22 | 22.22 | - | - |
| Sep 24, 2025 | 22.32 | 22.50 | 22.18 | 22.22 | 22.22 | -1.33% | - |
| Sep 23, 2025 | 22.40 | 22.64 | 22.38 | 22.52 | 22.52 | 1.44% | - |
| Sep 22, 2025 | 22.76 | 22.76 | 22.20 | 22.20 | 22.20 | -2.80% | - |
| Sep 19, 2025 | 23.68 | 23.68 | 22.84 | 22.84 | 22.84 | -2.31% | - |
| Sep 18, 2025 | 22.80 | 23.38 | 22.66 | 23.38 | 23.38 | 2.45% | - |
| Sep 17, 2025 | 22.90 | 22.90 | 22.82 | 22.82 | 22.82 | -0.70% | - |
| Sep 16, 2025 | 23.14 | 23.20 | 22.98 | 22.98 | 22.98 | -0.95% | - |
| Sep 15, 2025 | 23.14 | 23.26 | 22.94 | 23.20 | 23.20 | 0.69% | - |
| Sep 12, 2025 | 22.96 | 23.04 | 22.86 | 23.04 | 23.04 | 0.79% | - |
| Sep 11, 2025 | 23.60 | 23.60 | 22.86 | 22.86 | 22.86 | -3.38% | - |
| Sep 10, 2025 | 24.36 | 24.36 | 23.66 | 23.66 | 23.66 | -2.23% | - |
| Sep 9, 2025 | 24.02 | 24.20 | 23.92 | 24.20 | 24.20 | 1.51% | - |
| Sep 8, 2025 | 23.72 | 23.84 | 23.64 | 23.84 | 23.84 | 1.19% | - |
| Sep 5, 2025 | 23.08 | 23.56 | 23.08 | 23.56 | 23.56 | 0.17% | - |
| Sep 4, 2025 | 22.24 | 23.52 | 22.24 | 23.52 | 23.52 | 5.95% | - |
| Sep 3, 2025 | 21.54 | 22.20 | 21.54 | 22.20 | 22.20 | 5.31% | - |
| Sep 2, 2025 | 21.74 | 21.74 | 21.08 | 21.08 | 21.08 | -3.92% | - |
| Sep 1, 2025 | 22.32 | 22.32 | 21.94 | 21.94 | 21.94 | -3.18% | - |
| Aug 29, 2025 | 23.72 | 23.98 | 22.66 | 22.66 | 22.66 | -5.27% | - |
| Aug 28, 2025 | 23.96 | 24.04 | 23.88 | 23.92 | 23.92 | 0.76% | - |
| Aug 27, 2025 | 23.54 | 23.74 | 23.54 | 23.74 | 23.74 | -0.75% | - |
| Aug 26, 2025 | 23.64 | 24.20 | 23.64 | 23.92 | 23.92 | -0.25% | - |
| Aug 25, 2025 | 23.76 | 24.04 | 23.76 | 23.98 | 23.98 | 1.44% | - |
| Aug 22, 2025 | 23.70 | 23.70 | 23.64 | 23.64 | 23.64 | -0.42% | - |
| Aug 21, 2025 | 23.86 | 23.86 | 23.70 | 23.74 | 23.74 | - | - |
| Aug 20, 2025 | 23.52 | 23.74 | 23.52 | 23.74 | 23.74 | -0.42% | - |
| Aug 19, 2025 | 23.74 | 23.84 | 23.64 | 23.84 | 23.84 | 1.19% | - |
| Aug 18, 2025 | 23.30 | 23.56 | 23.30 | 23.56 | 23.56 | 0.94% | - |
| Aug 15, 2025 | 23.38 | 23.38 | 23.26 | 23.34 | 23.34 | 0.86% | - |
| Aug 14, 2025 | 23.02 | 23.28 | 23.02 | 23.14 | 23.14 | 0.96% | - |
| Aug 13, 2025 | 23.18 | 23.20 | 22.92 | 22.92 | 22.92 | -0.61% | - |
| Aug 12, 2025 | 23.60 | 23.60 | 23.06 | 23.06 | 23.06 | -2.21% | 25 |
| Aug 11, 2025 | 23.60 | 23.62 | 23.48 | 23.58 | 23.58 | -0.34% | 36 |
| Aug 8, 2025 | 23.98 | 24.02 | 23.66 | 23.66 | 23.66 | -1.42% | - |
| Aug 7, 2025 | 23.84 | 24.00 | 23.78 | 24.00 | 24.00 | -0.41% | - |
| Aug 6, 2025 | 24.32 | 24.32 | 24.10 | 24.10 | 24.10 | -0.90% | - |
| Aug 5, 2025 | 25.36 | 25.36 | 24.06 | 24.32 | 24.32 | -3.03% | - |
| Aug 4, 2025 | 24.98 | 25.08 | 24.88 | 25.08 | 25.08 | 1.37% | - |
| Aug 1, 2025 | 24.88 | 24.92 | 24.74 | 24.74 | 24.74 | -1.67% | - |
| Jul 31, 2025 | 25.30 | 25.36 | 25.16 | 25.16 | 25.16 | - | - |
| Jul 30, 2025 | 25.30 | 25.38 | 25.16 | 25.16 | 25.16 | -1.33% | - |
| Jul 29, 2025 | 25.74 | 25.92 | 25.50 | 25.50 | 25.50 | -1.32% | 76 |
| Jul 28, 2025 | 26.26 | 26.26 | 25.84 | 25.84 | 25.84 | 0.16% | - |
| Jul 25, 2025 | 25.50 | 25.82 | 25.50 | 25.80 | 25.80 | 0.86% | - |
| Jul 24, 2025 | 26.06 | 26.06 | 25.58 | 25.58 | 25.58 | -1.39% | - |
| Jul 23, 2025 | 26.94 | 26.94 | 25.94 | 25.94 | 25.94 | -1.44% | - |
| Jul 22, 2025 | 26.06 | 26.50 | 26.06 | 26.32 | 26.32 | -1.20% | - |
| Jul 21, 2025 | 26.74 | 27.00 | 26.64 | 26.64 | 26.64 | 0.60% | - |