H.B. Fuller Company (FRA:HB1)
Germany
· Delayed Price · Currency is EUR 49.40
-1.10 (-2.18%)
At close: Dec 5, 2025
H.B. Fuller Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 1.81% | - |
| Dec 3, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | -0.40% | - |
| Dec 2, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | 0.81% | - |
| Dec 1, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | -2.18% | - |
| Nov 28, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 1.00% | - |
| Nov 27, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | - |
| Nov 26, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2.88% | - |
| Nov 25, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | -1.62% | - |
| Nov 24, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | 3.78% | - |
| Nov 21, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | -1.65% | - |
| Nov 20, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | 1.26% | - |
| Nov 19, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | 0.84% | - |
| Nov 18, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | -3.27% | - |
| Nov 17, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -1.61% | - |
| Nov 14, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | 0.81% | - |
| Nov 13, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | - | - |
| Nov 12, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | - | - |
| Nov 11, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | -1.20% | - |
| Nov 10, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2.04% | - |
| Nov 7, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -1.21% | - |
| Nov 6, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | 1.22% | - |
| Nov 5, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 0.41% | - |
| Nov 4, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | -0.81% | - |
| Nov 3, 2025 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | -0.40% | - |
| Oct 31, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | -0.40% | - |
| Oct 30, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | -3.69% | - |
| Oct 29, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - | - |
| Oct 28, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -2.83% | - |
| Oct 27, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 2.91% | - |
| Oct 24, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 0.98% | - |
| Oct 23, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -0.97% | - |
| Oct 22, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 1.98% | - |
| Oct 21, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 1.00% | - |
| Oct 20, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2.04% | - |
| Oct 17, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -2.00% | - |
| Oct 16, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -0.99% | - |
| Oct 15, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.30 | 2.64% | - |
| Oct 14, 2025 | 49.20 | 49.20 | 49.20 | 49.20 | 49.00 | -0.81% | - |
| Oct 13, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 49.40 | -0.40% | - |
| Oct 10, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 49.60 | -3.30% | - |
| Oct 9, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.29 | 3.41% | - |
| Oct 8, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 49.60 | 0.40% | - |
| Oct 7, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 49.40 | -1.78% | - |
| Oct 6, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.30 | 1.41% | - |
| Oct 3, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 49.60 | 0.40% | - |
| Oct 2, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 49.40 | - | - |
| Oct 1, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 49.40 | 1.22% | - |
| Sep 30, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 48.80 | -0.41% | - |
| Sep 29, 2025 | 49.20 | 49.20 | 49.20 | 49.20 | 49.00 | -0.40% | - |
| Sep 26, 2025 | 48.20 | 49.40 | 48.20 | 49.40 | 49.20 | -0.40% | 100 |
| Sep 25, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 49.40 | -1.78% | - |
| Sep 24, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.30 | -0.98% | - |
| Sep 23, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 50.80 | - | - |
| Sep 22, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 50.80 | -1.92% | - |
| Sep 19, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 51.79 | 0.97% | - |
| Sep 18, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.29 | -0.96% | - |
| Sep 17, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 51.79 | - | - |
| Sep 16, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 51.79 | - | - |
| Sep 15, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 51.79 | -3.70% | - |
| Sep 12, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 53.78 | 2.86% | - |
| Sep 11, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.29 | 0.96% | - |
| Sep 10, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 51.79 | -1.89% | - |
| Sep 9, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.79 | 0.95% | - |
| Sep 8, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.29 | - | - |
| Sep 5, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.29 | 5.00% | - |
| Sep 4, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 49.80 | -2.91% | - |
| Sep 3, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.29 | -0.96% | 63 |
| Sep 2, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 51.79 | - | - |
| Sep 1, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 51.79 | - | - |
| Aug 29, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 51.79 | -0.95% | - |
| Aug 28, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.29 | - | - |
| Aug 27, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.29 | 0.96% | - |
| Aug 26, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 51.79 | -0.95% | - |
| Aug 25, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.29 | 3.96% | - |
| Aug 22, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.30 | - | - |
| Aug 21, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.30 | -0.98% | - |
| Aug 20, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 50.80 | 2.41% | - |
| Aug 19, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 49.60 | - | - |
| Aug 18, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 49.60 | -1.39% | - |
| Aug 15, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.30 | -0.98% | - |
| Aug 14, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 50.80 | 4.08% | - |
| Aug 13, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 48.80 | 2.08% | - |
| Aug 12, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 47.81 | 0.84% | - |
| Aug 11, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 47.41 | -0.42% | - |
| Aug 8, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.61 | 0.84% | - |
| Aug 7, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 47.21 | -2.47% | - |
| Aug 6, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 48.41 | 0.83% | - |
| Aug 5, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.01 | 1.26% | - |
| Aug 4, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 47.41 | -1.65% | - |
| Aug 1, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.21 | -2.02% | - |
| Jul 31, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | 49.20 | -2.18% | - |
| Jul 30, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.09 | - | - |
| Jul 29, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.09 | - | - |
| Jul 28, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.09 | 1.41% | - |
| Jul 25, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 49.40 | -2.35% | 40 |
| Jul 24, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 50.59 | -0.97% | - |
| Jul 23, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.09 | 1.98% | - |
| Jul 22, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.09 | -0.98% | - |
| Jul 21, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 50.59 | -2.86% | - |
| Jul 18, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.08 | 1.94% | - |