HomeToGo SE (FRA:HTG)
Germany
· Delayed Price · Currency is EUR 1.420
+0.020 (1.43%)
At close: Dec 5, 2025
HomeToGo SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 1.43% | - |
| Dec 4, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -0.36% | - |
| Dec 3, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -1.40% | 5,500 |
| Dec 2, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 1.06% | - |
| Dec 1, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -4.08% | - |
| Nov 28, 2025 | 1.40 | 1.47 | 1.40 | 1.47 | 1.47 | 9.70% | 141 |
| Nov 27, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -2.19% | - |
| Nov 26, 2025 | 1.33 | 1.37 | 1.33 | 1.37 | 1.37 | -2.49% | 100 |
| Nov 25, 2025 | 1.36 | 1.41 | 1.36 | 1.41 | 1.41 | 0.72% | 500 |
| Nov 24, 2025 | 1.33 | 1.40 | 1.33 | 1.40 | 1.40 | - | 21,900 |
| Nov 21, 2025 | 1.46 | 1.46 | 1.40 | 1.40 | 1.40 | -2.79% | 1,000 |
| Nov 20, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -2.71% | - |
| Nov 19, 2025 | 1.42 | 1.48 | 1.42 | 1.48 | 1.48 | -0.67% | 500 |
| Nov 18, 2025 | 1.50 | 1.50 | 1.49 | 1.49 | 1.49 | -4.19% | 7,500 |
| Nov 17, 2025 | 1.47 | 1.55 | 1.47 | 1.55 | 1.55 | 0.65% | 1,000 |
| Nov 14, 2025 | 1.63 | 1.63 | 1.54 | 1.54 | 1.54 | -3.75% | 4,500 |
| Nov 13, 2025 | 1.61 | 1.61 | 1.60 | 1.60 | 1.60 | 7.38% | 3,400 |
| Nov 12, 2025 | 1.53 | 1.53 | 1.49 | 1.49 | 1.49 | 0.68% | 8,200 |
| Nov 11, 2025 | 1.41 | 1.48 | 1.41 | 1.48 | 1.48 | 3.14% | 15,000 |
| Nov 10, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 1.41% | - |
| Nov 7, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -3.41% | - |
| Nov 6, 2025 | 1.51 | 1.51 | 1.47 | 1.47 | 1.47 | -2.33% | 300 |
| Nov 5, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -0.66% | - |
| Nov 4, 2025 | 1.53 | 1.53 | 1.51 | 1.51 | 1.51 | -0.66% | 700 |
| Nov 3, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -10.59% | 150 |
| Oct 31, 2025 | 1.64 | 1.70 | 1.64 | 1.70 | 1.70 | -1.45% | 700 |
| Oct 30, 2025 | 1.57 | 1.73 | 1.57 | 1.73 | 1.73 | 6.81% | 2,000 |
| Oct 29, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 0.31% | - |
| Oct 28, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | - |
| Oct 27, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 2.22% | - |
| Oct 24, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | - |
| Oct 23, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -0.32% | - |
| Oct 22, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -5.11% | - |
| Oct 21, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 4.72% | - |
| Oct 20, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -4.79% | - |
| Oct 17, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -1.18% | - |
| Oct 16, 2025 | 1.67 | 1.69 | 1.67 | 1.69 | 1.69 | 1.20% | 300 |
| Oct 15, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 1.83% | - |
| Oct 14, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -1.80% | - |
| Oct 13, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -2.05% | - |
| Oct 10, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | - |
| Oct 9, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -0.58% | - |
| Oct 8, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 0.88% | - |
| Oct 7, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Oct 6, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 500 |
| Oct 3, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Oct 2, 2025 | 1.76 | 1.76 | 1.70 | 1.70 | 1.70 | -5.03% | 1,000 |
| Oct 1, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -0.83% | - |
| Sep 30, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 1.98% | - |
| Sep 29, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -1.39% | - |
| Sep 26, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 1.99% | - |
| Sep 25, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 3.53% | - |
| Sep 24, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -5.56% | - |
| Sep 23, 2025 | 1.70 | 1.80 | 1.70 | 1.80 | 1.80 | 4.65% | 500 |
| Sep 22, 2025 | 1.66 | 1.72 | 1.66 | 1.72 | 1.72 | 1.78% | 68,000 |
| Sep 19, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -3.43% | - |
| Sep 18, 2025 | 1.71 | 1.75 | 1.71 | 1.75 | 1.75 | 0.29% | 31,693 |
| Sep 17, 2025 | 1.70 | 1.75 | 1.70 | 1.75 | 1.75 | -5.42% | 79 |
| Sep 16, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 5.43% | - |
| Sep 15, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -3.31% | - |
| Sep 12, 2025 | 1.82 | 1.82 | 1.81 | 1.81 | 1.81 | 0.84% | 1,254 |
| Sep 11, 2025 | 1.74 | 1.80 | 1.74 | 1.80 | 1.80 | 0.28% | 980 |
| Sep 10, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 0.28% | - |
| Sep 9, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 0.56% | - |
| Sep 8, 2025 | 1.79 | 1.79 | 1.78 | 1.78 | 1.78 | -0.84% | 2,000 |
| Sep 5, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | - |
| Sep 4, 2025 | 1.81 | 1.81 | 1.79 | 1.79 | 1.79 | -0.56% | 1,500 |
| Sep 3, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 4,000 |
| Sep 2, 2025 | 1.77 | 1.80 | 1.77 | 1.80 | 1.80 | 3.15% | 2,000 |
| Sep 1, 2025 | 1.89 | 1.89 | 1.75 | 1.75 | 1.75 | -2.79% | 3,000 |
| Aug 29, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Aug 28, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 2.28% | - |
| Aug 27, 2025 | 1.76 | 1.83 | 1.76 | 1.76 | 1.76 | - | 1,050 |
| Aug 26, 2025 | 1.66 | 1.76 | 1.66 | 1.76 | 1.76 | 6.36% | 173 |
| Aug 25, 2025 | 1.60 | 1.65 | 1.60 | 1.65 | 1.65 | 5.43% | 13,215 |
| Aug 22, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 2.96% | - |
| Aug 21, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -0.98% | - |
| Aug 20, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -3.46% | - |
| Aug 19, 2025 | 1.61 | 1.61 | 1.59 | 1.59 | 1.59 | -9.66% | 3,000 |
| Aug 18, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 13.18% | - |
| Aug 15, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -4.60% | - |
| Aug 14, 2025 | 1.59 | 1.63 | 1.59 | 1.63 | 1.63 | 5.16% | 2,000 |
| Aug 13, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -3.13% | 1,000 |
| Aug 12, 2025 | 1.60 | 1.61 | 1.60 | 1.60 | 1.60 | 2.56% | 7,727 |
| Aug 11, 2025 | 1.51 | 1.56 | 1.51 | 1.56 | 1.56 | -1.27% | 1,250 |
| Aug 8, 2025 | 1.49 | 1.58 | 1.49 | 1.58 | 1.58 | -2.77% | 870 |
| Aug 7, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 1.25% | - |
| Aug 6, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 0.63% | - |
| Aug 5, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 2.57% | - |
| Aug 4, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 0.65% | - |
| Aug 1, 2025 | 1.53 | 1.55 | 1.53 | 1.55 | 1.55 | -0.64% | 3,000 |
| Jul 31, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -2.20% | - |
| Jul 30, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 0.95% | - |
| Jul 29, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 1.94% | - |
| Jul 28, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 1.64% | 320 |
| Jul 25, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -0.33% | - |
| Jul 24, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 0.66% | - |
| Jul 23, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 0.66% | - |
| Jul 22, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -6.52% | - |
| Jul 21, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 0.31% | - |