HBT Financial, Inc. (FRA:9ND)
Germany
· Delayed Price · Currency is EUR 21.20
0.00 (0.00%)
At close: Dec 5, 2025
HBT Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | - |
| Dec 4, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 1.92% | - |
| Dec 3, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 0.97% | - |
| Dec 2, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -0.96% | - |
| Dec 1, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | - |
| Nov 28, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | - |
| Nov 27, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -1.89% | - |
| Nov 26, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 3.92% | - |
| Nov 25, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -1.92% | - |
| Nov 24, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 4.52% | - |
| Nov 21, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -2.45% | - |
| Nov 20, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 4.08% | - |
| Nov 19, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 1.03% | - |
| Nov 18, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 3.19% | - |
| Nov 17, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 2.73% | - |
| Nov 14, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -2.14% | - |
| Nov 13, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -0.53% | - |
| Nov 12, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 0.53% | - |
| Nov 11, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -1.06% | - |
| Nov 10, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 1.07% | - |
| Nov 7, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -1.06% | - |
| Nov 6, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 2.72% | - |
| Nov 5, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 1.66% | - |
| Nov 4, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -5.24% | - |
| Nov 3, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -1.04% | - |
| Oct 31, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.12 | 4.89% | - |
| Oct 30, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.23 | -4.66% | - |
| Oct 29, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.12 | 1.05% | - |
| Oct 28, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 18.92 | -4.02% | - |
| Oct 27, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.71 | 2.05% | - |
| Oct 24, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.32 | -1.02% | - |
| Oct 23, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.51 | 1.55% | - |
| Oct 22, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.22 | 2.11% | - |
| Oct 21, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 18.82 | 4.40% | - |
| Oct 20, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.03 | 2.82% | - |
| Oct 17, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.53 | -4.84% | - |
| Oct 16, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.42 | -3.63% | - |
| Oct 15, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.12 | 5.46% | - |
| Oct 14, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.13 | -3.68% | - |
| Oct 13, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 18.82 | 0.53% | - |
| Oct 10, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.72 | -1.56% | - |
| Oct 9, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.02 | - | - |
| Oct 8, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.02 | -1.03% | - |
| Oct 7, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.22 | 0.52% | - |
| Oct 6, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.12 | - | - |
| Oct 3, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.12 | - | - |
| Oct 2, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.12 | -1.03% | - |
| Oct 1, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.32 | 1.04% | - |
| Sep 30, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.12 | -3.50% | - |
| Sep 29, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 19.81 | -0.99% | - |
| Sep 26, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.01 | - | - |
| Sep 25, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.01 | 1.51% | - |
| Sep 24, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.71 | -1.49% | - |
| Sep 23, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.01 | - | - |
| Sep 22, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.01 | -1.94% | - |
| Sep 19, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.41 | 3.52% | - |
| Sep 18, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.71 | 3.11% | - |
| Sep 17, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.12 | -1.53% | - |
| Sep 16, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.42 | -1.01% | - |
| Sep 15, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.61 | -1.98% | - |
| Sep 12, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.01 | 1.51% | - |
| Sep 11, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.71 | - | - |
| Sep 10, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.71 | -2.45% | - |
| Sep 9, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.21 | -0.97% | - |
| Sep 8, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.41 | -0.96% | - |
| Sep 5, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.60 | 1.96% | - |
| Sep 4, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.21 | -0.97% | - |
| Sep 3, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.41 | -0.96% | - |
| Sep 2, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.60 | 0.97% | - |
| Sep 1, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.41 | -0.96% | - |
| Aug 29, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.60 | -0.95% | - |
| Aug 28, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.80 | - | - |
| Aug 27, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.80 | 0.96% | - |
| Aug 26, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.60 | -0.95% | - |
| Aug 25, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.80 | 6.60% | - |
| Aug 22, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.51 | - | - |
| Aug 21, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.51 | 1.03% | - |
| Aug 20, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.32 | - | - |
| Aug 19, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.32 | - | - |
| Aug 18, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.32 | -0.51% | - |
| Aug 15, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.42 | -1.51% | - |
| Aug 14, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.71 | 1.53% | - |
| Aug 13, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.42 | 3.16% | - |
| Aug 12, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 18.82 | 0.53% | - |
| Aug 11, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.72 | 2.16% | - |
| Aug 8, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.33 | -1.07% | - |
| Aug 7, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.52 | -2.09% | - |
| Aug 6, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 18.92 | -1.04% | - |
| Aug 5, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.12 | 2.12% | - |
| Aug 4, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.54 | -3.57% | - |
| Aug 1, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.23 | -3.92% | - |
| Jul 31, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.01 | - | - |
| Jul 30, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.01 | - | - |
| Jul 29, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.01 | 0.99% | - |
| Jul 28, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 19.82 | 2.54% | - |
| Jul 25, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.33 | -4.37% | - |
| Jul 24, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.21 | -15.57% | - |
| Jul 23, 2025 | 20.40 | 24.40 | 20.40 | 24.40 | 23.94 | 17.31% | 61 |
| Jul 22, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.41 | 4.52% | - |
| Jul 21, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.52 | -2.45% | - |