Hovnanian Enterprises, Inc. (FRA:HO3A)
Germany
· Delayed Price · Currency is EUR 86.50
-26.50 (-23.45%)
At close: Dec 5, 2025
Hovnanian Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 87.50 | 87.50 | 86.50 | 86.50 | 86.50 | -23.45% | - |
| Dec 4, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - | - |
| Dec 3, 2025 | 109.00 | 113.00 | 109.00 | 113.00 | 113.00 | 2.73% | - |
| Dec 2, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - | - |
| Dec 1, 2025 | 112.00 | 112.00 | 110.00 | 110.00 | 110.00 | -0.90% | - |
| Nov 28, 2025 | 113.00 | 113.00 | 111.00 | 111.00 | 111.00 | -2.63% | - |
| Nov 27, 2025 | 113.00 | 114.00 | 113.00 | 114.00 | 114.00 | - | - |
| Nov 26, 2025 | 111.00 | 114.00 | 111.00 | 114.00 | 114.00 | 3.64% | - |
| Nov 25, 2025 | 102.00 | 110.00 | 102.00 | 110.00 | 110.00 | 7.84% | - |
| Nov 24, 2025 | 103.00 | 103.00 | 102.00 | 102.00 | 102.00 | 10.87% | - |
| Nov 21, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | 1.10% | - |
| Nov 20, 2025 | 94.00 | 94.00 | 91.00 | 91.00 | 91.00 | -2.15% | - |
| Nov 19, 2025 | 94.00 | 94.00 | 93.00 | 93.00 | 93.00 | -0.53% | - |
| Nov 18, 2025 | 94.50 | 94.50 | 93.50 | 93.50 | 93.50 | -1.58% | - |
| Nov 17, 2025 | 102.00 | 102.00 | 95.00 | 95.00 | 95.00 | -5.94% | - |
| Nov 14, 2025 | 102.00 | 102.00 | 101.00 | 101.00 | 101.00 | - | - |
| Nov 13, 2025 | 106.00 | 106.00 | 101.00 | 101.00 | 101.00 | -4.72% | - |
| Nov 12, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 0.95% | - |
| Nov 11, 2025 | 104.00 | 105.00 | 104.00 | 105.00 | 105.00 | 0.96% | - |
| Nov 10, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 0.97% | - |
| Nov 7, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - | - |
| Nov 6, 2025 | 105.00 | 105.00 | 103.00 | 103.00 | 103.00 | -2.83% | - |
| Nov 5, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 0.95% | - |
| Nov 4, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 0.96% | - |
| Nov 3, 2025 | 103.00 | 104.00 | 103.00 | 104.00 | 104.00 | 1.96% | - |
| Oct 31, 2025 | 104.00 | 104.00 | 102.00 | 102.00 | 102.00 | -1.92% | - |
| Oct 30, 2025 | 107.00 | 107.00 | 104.00 | 104.00 | 104.00 | -1.89% | - |
| Oct 29, 2025 | 112.00 | 112.00 | 106.00 | 106.00 | 106.00 | -5.36% | - |
| Oct 28, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | -0.88% | - |
| Oct 27, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - | - |
| Oct 24, 2025 | 112.00 | 113.00 | 112.00 | 113.00 | 113.00 | - | 13 |
| Oct 23, 2025 | 109.00 | 113.00 | 109.00 | 113.00 | 113.00 | 3.67% | - |
| Oct 22, 2025 | 111.00 | 111.00 | 109.00 | 109.00 | 109.00 | -0.91% | - |
| Oct 21, 2025 | 108.00 | 110.00 | 108.00 | 110.00 | 110.00 | 2.80% | - |
| Oct 20, 2025 | 106.00 | 107.00 | 106.00 | 107.00 | 107.00 | 1.90% | - |
| Oct 17, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | - |
| Oct 16, 2025 | 107.00 | 107.00 | 105.00 | 105.00 | 105.00 | -0.94% | - |
| Oct 15, 2025 | 108.00 | 108.00 | 106.00 | 106.00 | 106.00 | -0.93% | - |
| Oct 14, 2025 | 102.00 | 107.00 | 102.00 | 107.00 | 107.00 | 5.94% | - |
| Oct 13, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 1.00% | - |
| Oct 10, 2025 | 104.00 | 104.00 | 100.00 | 100.00 | 100.00 | -3.85% | - |
| Oct 9, 2025 | 105.00 | 105.00 | 104.00 | 104.00 | 104.00 | - | - |
| Oct 8, 2025 | 103.00 | 104.00 | 103.00 | 104.00 | 104.00 | 2.97% | - |
| Oct 7, 2025 | 105.00 | 105.00 | 101.00 | 101.00 | 101.00 | -1.94% | - |
| Oct 6, 2025 | 110.00 | 110.00 | 103.00 | 103.00 | 103.00 | -6.36% | - |
| Oct 3, 2025 | 108.00 | 110.00 | 108.00 | 110.00 | 110.00 | 2.80% | - |
| Oct 2, 2025 | 110.00 | 110.00 | 107.00 | 107.00 | 107.00 | -3.60% | - |
| Oct 1, 2025 | 108.00 | 111.00 | 108.00 | 111.00 | 111.00 | 3.74% | - |
| Sep 30, 2025 | 111.00 | 111.00 | 107.00 | 107.00 | 107.00 | -2.73% | - |
| Sep 29, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - | - |
| Sep 26, 2025 | 109.00 | 110.00 | 109.00 | 110.00 | 110.00 | - | - |
| Sep 25, 2025 | 114.00 | 114.00 | 110.00 | 110.00 | 110.00 | -2.65% | - |
| Sep 24, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 0.89% | - |
| Sep 23, 2025 | 113.00 | 113.00 | 112.00 | 112.00 | 112.00 | -0.88% | - |
| Sep 22, 2025 | 121.00 | 121.00 | 113.00 | 113.00 | 113.00 | -7.38% | - |
| Sep 19, 2025 | 125.00 | 125.00 | 122.00 | 122.00 | 122.00 | -2.40% | - |
| Sep 18, 2025 | 124.00 | 125.00 | 124.00 | 125.00 | 125.00 | - | - |
| Sep 17, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | -0.79% | - |
| Sep 16, 2025 | 125.00 | 126.00 | 125.00 | 126.00 | 126.00 | - | - |
| Sep 15, 2025 | 127.00 | 127.00 | 126.00 | 126.00 | 126.00 | -3.08% | - |
| Sep 12, 2025 | 131.00 | 131.00 | 130.00 | 130.00 | 130.00 | -1.52% | - |
| Sep 11, 2025 | 124.00 | 132.00 | 124.00 | 132.00 | 132.00 | 6.45% | - |
| Sep 10, 2025 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | -1.59% | - |
| Sep 9, 2025 | 128.00 | 128.00 | 126.00 | 126.00 | 126.00 | -3.08% | - |
| Sep 8, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 3.17% | - |
| Sep 5, 2025 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | -1.56% | - |
| Sep 4, 2025 | 117.00 | 128.00 | 117.00 | 128.00 | 128.00 | 7.56% | - |
| Sep 3, 2025 | 115.00 | 119.00 | 115.00 | 119.00 | 119.00 | 1.71% | - |
| Sep 2, 2025 | 118.00 | 118.00 | 117.00 | 117.00 | 117.00 | -1.68% | - |
| Sep 1, 2025 | 118.00 | 119.00 | 118.00 | 119.00 | 119.00 | 0.85% | - |
| Aug 29, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - | - |
| Aug 28, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | -0.84% | - |
| Aug 27, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | -0.83% | - |
| Aug 26, 2025 | 121.00 | 121.00 | 120.00 | 120.00 | 120.00 | -0.83% | - |
| Aug 25, 2025 | 123.00 | 123.00 | 121.00 | 121.00 | 121.00 | 8.04% | - |
| Aug 22, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | -11.11% | - |
| Aug 21, 2025 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | -0.79% | 100 |
| Aug 20, 2025 | 131.00 | 131.00 | 127.00 | 127.00 | 127.00 | -5.22% | - |
| Aug 19, 2025 | 129.00 | 134.00 | 129.00 | 134.00 | 134.00 | 2.29% | - |
| Aug 18, 2025 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | -1.50% | - |
| Aug 15, 2025 | 132.00 | 133.00 | 132.00 | 133.00 | 133.00 | - | - |
| Aug 14, 2025 | 130.00 | 133.00 | 130.00 | 133.00 | 133.00 | - | - |
| Aug 13, 2025 | 123.00 | 133.00 | 123.00 | 133.00 | 133.00 | 6.40% | - |
| Aug 12, 2025 | 114.00 | 125.00 | 114.00 | 125.00 | 125.00 | 7.76% | - |
| Aug 11, 2025 | 112.00 | 116.00 | 112.00 | 116.00 | 116.00 | 2.65% | - |
| Aug 8, 2025 | 112.00 | 113.00 | 112.00 | 113.00 | 113.00 | 0.89% | - |
| Aug 7, 2025 | 111.00 | 112.00 | 111.00 | 112.00 | 112.00 | -0.88% | - |
| Aug 6, 2025 | 114.00 | 114.00 | 113.00 | 113.00 | 113.00 | -2.59% | - |
| Aug 5, 2025 | 114.00 | 116.00 | 114.00 | 116.00 | 116.00 | 1.75% | - |
| Aug 4, 2025 | 106.00 | 114.00 | 106.00 | 114.00 | 114.00 | 10.68% | - |
| Aug 1, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | -1.90% | - |
| Jul 31, 2025 | 103.00 | 105.00 | 103.00 | 105.00 | 105.00 | 0.96% | - |
| Jul 30, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | -0.95% | - |
| Jul 29, 2025 | 104.00 | 105.00 | 104.00 | 105.00 | 105.00 | - | - |
| Jul 28, 2025 | 101.00 | 105.00 | 101.00 | 105.00 | 105.00 | 3.96% | - |
| Jul 25, 2025 | 99.50 | 101.00 | 99.50 | 101.00 | 101.00 | 1.00% | - |
| Jul 24, 2025 | 105.00 | 105.00 | 100.00 | 100.00 | 100.00 | -4.76% | - |
| Jul 23, 2025 | 102.00 | 105.00 | 102.00 | 105.00 | 105.00 | 16.02% | - |
| Jul 22, 2025 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | -1.09% | - |
| Jul 21, 2025 | 90.50 | 91.50 | 90.50 | 91.50 | 91.50 | -1.08% | - |