THG Plc (FRA:HG0)
Germany
· Delayed Price · Currency is EUR 0.466
-0.017 (-3.44%)
Last updated: Dec 5, 2025, 8:03 AM CET
THG Plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 7.20% | - |
| Dec 3, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -2.26% | - |
| Dec 2, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -2.25% | - |
| Dec 1, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 3.20% | - |
| Nov 28, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 2.93% | - |
| Nov 27, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -0.81% | - |
| Nov 26, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 1.87% | - |
| Nov 25, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -2.01% | - |
| Nov 24, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 5.11% | - |
| Nov 21, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -4.22% | - |
| Nov 20, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 1.00% | - |
| Nov 19, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -0.90% | - |
| Nov 18, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -5.24% | - |
| Nov 17, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -1.59% | - |
| Nov 14, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.17% | - |
| Nov 13, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.25% | - |
| Nov 12, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 1.89% | - |
| Nov 11, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 3.60% | - |
| Nov 10, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -2.77% | - |
| Nov 7, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -1.99% | - |
| Nov 6, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 2.56% | - |
| Nov 5, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -1.62% | - |
| Nov 4, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -3.74% | - |
| Nov 3, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Oct 31, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -0.41% | - |
| Oct 30, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.08% | - |
| Oct 29, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -1.10% | - |
| Oct 28, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -0.04% | - |
| Oct 27, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | -5.06% | - |
| Oct 24, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 3.18% | - |
| Oct 23, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 5.96% | - |
| Oct 22, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.64% | - |
| Oct 21, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -2.52% | - |
| Oct 20, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 10.19% | - |
| Oct 17, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -4.14% | - |
| Oct 16, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 6.45% | - |
| Oct 15, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 14.70% | - |
| Oct 14, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -0.48% | - |
| Oct 13, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -12.27% | - |
| Oct 10, 2025 | 0.38 | 0.43 | 0.38 | 0.43 | 0.43 | 13.15% | 1,650 |
| Oct 9, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -1.71% | - |
| Oct 8, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -0.26% | - |
| Oct 7, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -2.46% | - |
| Oct 6, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -0.30% | - |
| Oct 3, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 0.30% | - |
| Oct 2, 2025 | 0.38 | 0.40 | 0.38 | 0.40 | 0.40 | 3.87% | - |
| Oct 1, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 1.54% | - |
| Sep 30, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 0.86% | - |
| Sep 29, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 2.81% | - |
| Sep 26, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -4.97% | - |
| Sep 25, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -2.25% | - |
| Sep 24, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 1.56% | - |
| Sep 23, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 4.61% | - |
| Sep 22, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -4.36% | - |
| Sep 19, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 4.67% | - |
| Sep 18, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 18.86% | - |
| Sep 17, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 6.39% | - |
| Sep 16, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -9.68% | - |
| Sep 15, 2025 | 0.30 | 0.32 | 0.30 | 0.32 | 0.32 | 2.42% | - |
| Sep 12, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 11.96% | - |
| Sep 11, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -8.77% | - |
| Sep 10, 2025 | 0.27 | 0.31 | 0.27 | 0.31 | 0.31 | 16.05% | - |
| Sep 9, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -2.35% | - |
| Sep 8, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 2.88% | - |
| Sep 5, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.38% | - |
| Sep 4, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.63% | - |
| Sep 3, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -3.30% | - |
| Sep 2, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.97% | - |
| Sep 1, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -4.88% | - |
| Aug 29, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.84% | - |
| Aug 28, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -3.18% | - |
| Aug 27, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 1.61% | - |
| Aug 26, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -0.77% | - |
| Aug 25, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 5.19% | - |
| Aug 22, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -0.34% | - |
| Aug 21, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.91% | - |
| Aug 20, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.56% | - |
| Aug 19, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -3.81% | - |
| Aug 18, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -0.56% | - |
| Aug 15, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.19% | - |
| Aug 14, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -2.55% | - |
| Aug 13, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -6.14% | - |
| Aug 12, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -2.71% | - |
| Aug 11, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 7.62% | - |
| Aug 8, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 7.70% | - |
| Aug 7, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -7.48% | - |
| Aug 6, 2025 | 0.31 | 0.34 | 0.31 | 0.34 | 0.34 | 2.18% | - |
| Aug 5, 2025 | 0.30 | 0.33 | 0.30 | 0.33 | 0.33 | 0.55% | 60 |
| Aug 4, 2025 | 0.30 | 0.33 | 0.30 | 0.33 | 0.33 | 9.55% | - |
| Aug 1, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.45% | - |
| Jul 31, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -2.69% | - |
| Jul 30, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -3.70% | - |
| Jul 29, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -6.84% | - |
| Jul 28, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 10.97% | - |
| Jul 25, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -9.36% | - |
| Jul 24, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 4.47% | - |
| Jul 23, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 0.36% | - |
| Jul 22, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -1.37% | - |
| Jul 21, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -0.65% | - |
| Jul 18, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 3.89% | - |