Delfingen Société Anonyme (FRA:HBS)
Germany
· Delayed Price · Currency is EUR 35.60
+0.20 (0.56%)
Last updated: Dec 4, 2025, 8:00 AM CET
Delfingen Société Anonyme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 0.56% | - |
| Dec 3, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 2.61% | - |
| Dec 2, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | 2.07% | - |
| Dec 1, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 5.30% | - |
| Nov 28, 2025 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | 0.31% | - |
| Nov 27, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 2.89% | - |
| Nov 26, 2025 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | 0.65% | - |
| Nov 25, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | 1.98% | - |
| Nov 24, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | 0.33% | - |
| Nov 21, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 1.34% | - |
| Nov 20, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -0.33% | - |
| Nov 19, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | -1.64% | - |
| Nov 18, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -3.49% | - |
| Nov 17, 2025 | 30.20 | 31.50 | 30.20 | 31.50 | 31.50 | - | 60 |
| Nov 14, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - | - |
| Nov 13, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | -0.94% | - |
| Nov 12, 2025 | 31.60 | 31.80 | 31.60 | 31.80 | 31.80 | 0.95% | 338 |
| Nov 11, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 0.32% | - |
| Nov 10, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -5.71% | - |
| Nov 7, 2025 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | -1.48% | - |
| Nov 6, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -0.88% | - |
| Nov 5, 2025 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | -2.85% | - |
| Nov 4, 2025 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | 2.93% | - |
| Nov 3, 2025 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | -0.87% | - |
| Oct 31, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -0.29% | - |
| Oct 30, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | -0.58% | - |
| Oct 29, 2025 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | 1.17% | - |
| Oct 28, 2025 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | 3.94% | - |
| Oct 27, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 0.61% | - |
| Oct 24, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | -0.30% | - |
| Oct 23, 2025 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | 0.92% | - |
| Oct 22, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 0.31% | - |
| Oct 21, 2025 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | 1.88% | - |
| Oct 20, 2025 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | -0.31% | - |
| Oct 17, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -0.31% | - |
| Oct 16, 2025 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | -2.73% | - |
| Oct 15, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -1.20% | - |
| Oct 14, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -0.60% | - |
| Oct 13, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | -1.47% | - |
| Oct 10, 2025 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | -3.40% | - |
| Oct 9, 2025 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | 2.92% | - |
| Oct 8, 2025 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | 1.48% | - |
| Oct 7, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -2.03% | - |
| Oct 6, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | 1.17% | - |
| Oct 3, 2025 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | 3.33% | - |
| Oct 2, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 0.30% | - |
| Oct 1, 2025 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | 0.61% | - |
| Sep 30, 2025 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | 3.15% | - |
| Sep 29, 2025 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | - | - |
| Sep 26, 2025 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | - | - |
| Sep 25, 2025 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | 0.96% | - |
| Sep 24, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 1.29% | - |
| Sep 23, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -0.96% | - |
| Sep 22, 2025 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | -2.80% | - |
| Sep 19, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - | - |
| Sep 18, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -0.92% | - |
| Sep 17, 2025 | 30.30 | 32.50 | 30.30 | 32.50 | 32.50 | 17.33% | 78 |
| Sep 16, 2025 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - | - |
| Sep 15, 2025 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | 0.36% | - |
| Sep 12, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 4.15% | - |
| Sep 11, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 3.11% | - |
| Sep 10, 2025 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 1.18% | - |
| Sep 9, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 2.42% | - |
| Sep 8, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - | - |
| Sep 5, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -4.98% | - |
| Sep 4, 2025 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | -0.76% | - |
| Sep 3, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | -2.95% | - |
| Sep 2, 2025 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | 0.37% | - |
| Sep 1, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -0.74% | - |
| Aug 29, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 1.87% | - |
| Aug 28, 2025 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | -4.98% | - |
| Aug 27, 2025 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | -2.09% | - |
| Aug 26, 2025 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | 1.06% | - |
| Aug 25, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -2.41% | - |
| Aug 22, 2025 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | -1.02% | - |
| Aug 21, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 0.68% | - |
| Aug 20, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 1.74% | - |
| Aug 19, 2025 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | 1.77% | - |
| Aug 18, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -4.73% | - |
| Aug 15, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 1.02% | - |
| Aug 14, 2025 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | -2.98% | - |
| Aug 13, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -0.66% | - |
| Aug 12, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 5.92% | - |
| Aug 11, 2025 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | 5.90% | - |
| Aug 8, 2025 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | 5.04% | - |
| Aug 7, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 0.39% | - |
| Aug 6, 2025 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | -4.10% | - |
| Aug 5, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 0.75% | - |
| Aug 4, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -1.48% | - |
| Aug 1, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 2.66% | - |
| Jul 31, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | 0.77% | - |
| Jul 30, 2025 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | 7.41% | - |
| Jul 29, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | 2.10% | - |
| Jul 28, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 2.15% | - |
| Jul 25, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 4.95% | - |
| Jul 24, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 0.45% | - |
| Jul 23, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | -1.78% | - |
| Jul 22, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 0.90% | - |
| Jul 21, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | -0.45% | - |
| Jul 18, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -7.44% | - |