Holmen AB (publ) (FRA:HL9C)
Germany
· Delayed Price · Currency is EUR 31.84
+0.34 (1.08%)
At close: Dec 5, 2025
Holmen AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | 1.08% | - |
| Dec 4, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 0.90% | - |
| Dec 3, 2025 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | -0.38% | - |
| Dec 2, 2025 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | 0.06% | - |
| Dec 1, 2025 | 31.30 | 31.32 | 31.30 | 31.32 | 31.32 | -1.51% | - |
| Nov 28, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 0.70% | - |
| Nov 27, 2025 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | -0.57% | - |
| Nov 26, 2025 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | 1.79% | - |
| Nov 25, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -0.95% | - |
| Nov 24, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 1.29% | - |
| Nov 21, 2025 | 30.64 | 31.10 | 30.64 | 31.10 | 31.10 | -2.08% | 225 |
| Nov 20, 2025 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | 2.45% | - |
| Nov 19, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -1.21% | - |
| Nov 18, 2025 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | -1.44% | - |
| Nov 17, 2025 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | -2.57% | - |
| Nov 14, 2025 | 32.68 | 32.68 | 32.68 | 32.68 | 32.68 | -1.51% | - |
| Nov 13, 2025 | 33.18 | 33.18 | 33.18 | 33.18 | 33.18 | 0.42% | - |
| Nov 12, 2025 | 33.04 | 33.04 | 33.04 | 33.04 | 33.04 | 2.48% | - |
| Nov 11, 2025 | 32.24 | 32.24 | 32.24 | 32.24 | 32.24 | -0.62% | - |
| Nov 10, 2025 | 32.44 | 32.44 | 32.44 | 32.44 | 32.44 | 0.68% | - |
| Nov 7, 2025 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | - | - |
| Nov 6, 2025 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | 2.09% | - |
| Nov 5, 2025 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | 0.13% | - |
| Nov 4, 2025 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | -4.77% | - |
| Nov 3, 2025 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | 1.47% | - |
| Oct 31, 2025 | 32.62 | 32.62 | 32.62 | 32.62 | 32.62 | 1.81% | - |
| Oct 30, 2025 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | -1.05% | - |
| Oct 29, 2025 | 32.38 | 32.38 | 32.38 | 32.38 | 32.38 | 0.19% | - |
| Oct 28, 2025 | 32.32 | 32.32 | 32.32 | 32.32 | 32.32 | -2.42% | - |
| Oct 27, 2025 | 33.12 | 33.12 | 33.12 | 33.12 | 33.12 | 1.97% | - |
| Oct 24, 2025 | 32.48 | 32.48 | 32.48 | 32.48 | 32.48 | 0.81% | - |
| Oct 23, 2025 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | 1.45% | - |
| Oct 22, 2025 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | -0.63% | - |
| Oct 21, 2025 | 31.96 | 31.96 | 31.96 | 31.96 | 31.96 | 0.69% | - |
| Oct 20, 2025 | 31.74 | 31.74 | 31.74 | 31.74 | 31.74 | 2.12% | - |
| Oct 17, 2025 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | -0.77% | - |
| Oct 16, 2025 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | -0.95% | - |
| Oct 15, 2025 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | 1.28% | - |
| Oct 14, 2025 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | 0.32% | - |
| Oct 13, 2025 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | -1.64% | - |
| Oct 10, 2025 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | - | - |
| Oct 9, 2025 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | -0.69% | - |
| Oct 8, 2025 | 31.86 | 31.86 | 31.86 | 31.86 | 31.86 | -0.87% | - |
| Oct 7, 2025 | 32.14 | 32.14 | 32.14 | 32.14 | 32.14 | -2.49% | - |
| Oct 6, 2025 | 32.96 | 32.96 | 32.96 | 32.96 | 32.96 | 0.49% | - |
| Oct 3, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | -0.49% | - |
| Oct 2, 2025 | 32.96 | 32.96 | 32.96 | 32.96 | 32.96 | 2.23% | - |
| Oct 1, 2025 | 32.24 | 32.24 | 32.24 | 32.24 | 32.24 | 0.44% | - |
| Sep 30, 2025 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | -0.62% | - |
| Sep 29, 2025 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | -0.06% | 20 |
| Sep 26, 2025 | 32.32 | 32.32 | 32.32 | 32.32 | 32.32 | -0.68% | - |
| Sep 25, 2025 | 32.54 | 32.54 | 32.54 | 32.54 | 32.54 | 0.06% | - |
| Sep 24, 2025 | 32.52 | 32.52 | 32.52 | 32.52 | 32.52 | 0.74% | - |
| Sep 23, 2025 | 32.28 | 32.28 | 32.28 | 32.28 | 32.28 | 0.44% | - |
| Sep 22, 2025 | 32.14 | 32.14 | 32.14 | 32.14 | 32.14 | -0.74% | - |
| Sep 19, 2025 | 32.38 | 32.38 | 32.38 | 32.38 | 32.38 | -2.76% | - |
| Sep 18, 2025 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | -0.66% | - |
| Sep 17, 2025 | 33.52 | 33.52 | 33.52 | 33.52 | 33.52 | 1.45% | - |
| Sep 16, 2025 | 33.04 | 33.04 | 33.04 | 33.04 | 33.04 | 0.85% | - |
| Sep 15, 2025 | 32.76 | 32.76 | 32.76 | 32.76 | 32.76 | 0.18% | - |
| Sep 12, 2025 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | -0.49% | - |
| Sep 11, 2025 | 32.86 | 32.86 | 32.86 | 32.86 | 32.86 | -0.67% | - |
| Sep 10, 2025 | 33.08 | 33.08 | 33.08 | 33.08 | 33.08 | -0.18% | - |
| Sep 9, 2025 | 33.14 | 33.14 | 33.14 | 33.14 | 33.14 | -0.66% | - |
| Sep 8, 2025 | 33.36 | 33.36 | 33.36 | 33.36 | 33.36 | 2.33% | - |
| Sep 5, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -0.24% | - |
| Sep 4, 2025 | 32.68 | 32.68 | 32.68 | 32.68 | 32.68 | -0.37% | - |
| Sep 3, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | -1.09% | - |
| Sep 2, 2025 | 33.16 | 33.16 | 33.16 | 33.16 | 33.16 | -0.72% | - |
| Sep 1, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 0.66% | - |
| Aug 29, 2025 | 33.18 | 33.18 | 33.18 | 33.18 | 33.18 | -0.36% | - |
| Aug 28, 2025 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | -1.42% | - |
| Aug 27, 2025 | 33.78 | 33.78 | 33.78 | 33.78 | 33.78 | 0.12% | - |
| Aug 26, 2025 | 33.74 | 33.74 | 33.74 | 33.74 | 33.74 | -0.76% | - |
| Aug 25, 2025 | 33.74 | 34.00 | 33.74 | 34.00 | 34.00 | 2.10% | 150 |
| Aug 22, 2025 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | 0.36% | - |
| Aug 21, 2025 | 33.18 | 33.18 | 33.18 | 33.18 | 33.18 | 1.53% | - |
| Aug 20, 2025 | 32.68 | 32.68 | 32.68 | 32.68 | 32.68 | 0.62% | - |
| Aug 19, 2025 | 32.48 | 32.48 | 32.48 | 32.48 | 32.48 | 0.12% | - |
| Aug 18, 2025 | 32.52 | 32.52 | 32.44 | 32.44 | 32.44 | -1.34% | 70 |
| Aug 15, 2025 | 32.50 | 32.88 | 32.50 | 32.88 | 32.88 | -1.50% | 200 |
| Aug 14, 2025 | 33.00 | 33.38 | 33.00 | 33.38 | 33.38 | -1.59% | 350 |
| Aug 13, 2025 | 33.92 | 33.92 | 33.92 | 33.92 | 33.92 | 0.06% | - |
| Aug 12, 2025 | 33.84 | 33.90 | 33.84 | 33.90 | 33.90 | -1.85% | 100 |
| Aug 11, 2025 | 34.54 | 34.54 | 34.54 | 34.54 | 34.54 | 0.35% | - |
| Aug 8, 2025 | 34.42 | 34.42 | 34.42 | 34.42 | 34.42 | 2.62% | - |
| Aug 7, 2025 | 33.54 | 33.54 | 33.54 | 33.54 | 33.54 | 0.96% | - |
| Aug 6, 2025 | 33.22 | 33.22 | 33.22 | 33.22 | 33.22 | 1.78% | - |
| Aug 5, 2025 | 32.64 | 32.64 | 32.64 | 32.64 | 32.64 | - | - |
| Aug 4, 2025 | 32.64 | 32.64 | 32.64 | 32.64 | 32.64 | 1.56% | - |
| Aug 1, 2025 | 32.24 | 32.24 | 32.14 | 32.14 | 32.14 | -3.43% | 150 |
| Jul 31, 2025 | 33.28 | 33.28 | 33.28 | 33.28 | 33.28 | -1.25% | - |
| Jul 30, 2025 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | -1.86% | - |
| Jul 29, 2025 | 34.34 | 34.34 | 34.34 | 34.34 | 34.34 | -1.09% | - |
| Jul 28, 2025 | 34.72 | 34.72 | 34.72 | 34.72 | 34.72 | 3.70% | - |
| Jul 25, 2025 | 33.48 | 33.48 | 33.48 | 33.48 | 33.48 | -1.76% | - |
| Jul 24, 2025 | 34.08 | 34.08 | 34.08 | 34.08 | 34.08 | 1.79% | - |
| Jul 23, 2025 | 33.48 | 33.48 | 33.48 | 33.48 | 33.48 | 2.32% | - |
| Jul 22, 2025 | 32.72 | 32.72 | 32.72 | 32.72 | 32.72 | 1.24% | - |
| Jul 21, 2025 | 32.32 | 32.32 | 32.32 | 32.32 | 32.32 | -2.71% | - |