HORNBACH Holding AG & Co. KGaA (VIE:HBH)
Austria
· Delayed Price · Currency is EUR 88.90
+0.10 (0.11%)
At close: Dec 5, 2025
VIE:HBH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 88.90 | 89.20 | 88.90 | 88.90 | 88.90 | 0.11% | - |
| Dec 4, 2025 | 89.70 | 89.70 | 88.80 | 88.80 | 88.80 | 0.79% | - |
| Dec 3, 2025 | 89.50 | 89.50 | 88.10 | 88.10 | 88.10 | 0.23% | - |
| Dec 2, 2025 | 88.50 | 88.60 | 87.90 | 87.90 | 87.90 | 0.34% | - |
| Dec 1, 2025 | 87.80 | 87.90 | 87.60 | 87.60 | 87.60 | -1.24% | - |
| Nov 28, 2025 | 88.20 | 88.70 | 87.80 | 88.70 | 88.70 | 0.68% | - |
| Nov 27, 2025 | 87.10 | 88.10 | 87.10 | 88.10 | 88.10 | 1.15% | - |
| Nov 26, 2025 | 87.30 | 87.30 | 86.90 | 87.10 | 87.10 | 1.16% | - |
| Nov 25, 2025 | 85.50 | 86.20 | 85.50 | 86.10 | 86.10 | 0.82% | - |
| Nov 24, 2025 | 85.80 | 85.90 | 85.30 | 85.40 | 85.40 | 0.95% | - |
| Nov 21, 2025 | 83.80 | 84.60 | 83.70 | 84.60 | 84.60 | 0.59% | - |
| Nov 20, 2025 | 84.00 | 84.10 | 83.70 | 84.10 | 84.10 | 0.48% | - |
| Nov 19, 2025 | 83.40 | 83.70 | 83.10 | 83.70 | 83.70 | 0.60% | - |
| Nov 18, 2025 | 83.20 | 83.60 | 83.20 | 83.20 | 83.20 | -1.65% | - |
| Nov 17, 2025 | 85.00 | 85.00 | 84.60 | 84.60 | 84.60 | -0.59% | - |
| Nov 14, 2025 | 85.60 | 85.60 | 84.70 | 85.10 | 85.10 | -1.50% | - |
| Nov 13, 2025 | 86.40 | 86.80 | 86.40 | 86.40 | 86.40 | 0.47% | - |
| Nov 12, 2025 | 85.50 | 86.00 | 85.50 | 86.00 | 86.00 | 1.06% | - |
| Nov 11, 2025 | 84.40 | 85.10 | 84.40 | 85.10 | 85.10 | 0.83% | - |
| Nov 10, 2025 | 84.00 | 84.60 | 84.00 | 84.40 | 84.40 | 1.32% | - |
| Nov 7, 2025 | 82.80 | 83.30 | 82.80 | 83.30 | 83.30 | 0.60% | - |
| Nov 6, 2025 | 83.40 | 83.50 | 82.80 | 82.80 | 82.80 | -0.96% | - |
| Nov 5, 2025 | 84.00 | 84.00 | 83.60 | 83.60 | 83.60 | -0.95% | - |
| Nov 4, 2025 | 85.30 | 85.30 | 84.40 | 84.40 | 84.40 | -2.09% | - |
| Nov 3, 2025 | 86.40 | 87.00 | 86.20 | 86.20 | 86.20 | -0.58% | - |
| Oct 31, 2025 | 87.20 | 87.20 | 86.70 | 86.70 | 86.70 | -0.57% | - |
| Oct 30, 2025 | 87.50 | 87.50 | 87.10 | 87.20 | 87.20 | 0.11% | - |
| Oct 29, 2025 | 88.50 | 88.50 | 87.10 | 87.10 | 87.10 | -1.69% | - |
| Oct 28, 2025 | 88.70 | 88.70 | 88.40 | 88.60 | 88.60 | -0.34% | - |
| Oct 27, 2025 | 89.60 | 89.60 | 88.90 | 88.90 | 88.90 | -0.67% | - |
| Oct 24, 2025 | 89.80 | 89.80 | 89.20 | 89.50 | 89.50 | -0.33% | - |
| Oct 23, 2025 | 89.70 | 89.80 | 89.30 | 89.80 | 89.80 | 0.56% | - |
| Oct 22, 2025 | 89.10 | 89.30 | 88.90 | 89.30 | 89.30 | 0.11% | - |
| Oct 21, 2025 | 88.50 | 89.20 | 88.30 | 89.20 | 89.20 | 1.25% | - |
| Oct 20, 2025 | 87.50 | 88.10 | 86.90 | 88.10 | 88.10 | 1.03% | - |
| Oct 17, 2025 | 86.20 | 87.20 | 86.20 | 87.20 | 87.20 | -0.57% | - |
| Oct 16, 2025 | 86.30 | 87.70 | 86.30 | 87.70 | 87.70 | 1.50% | - |
| Oct 15, 2025 | 88.50 | 88.50 | 86.40 | 86.40 | 86.40 | -2.15% | - |
| Oct 14, 2025 | 88.30 | 88.40 | 87.80 | 88.30 | 88.30 | -1.45% | 6 |
| Oct 13, 2025 | 90.40 | 91.20 | 89.60 | 89.60 | 89.60 | -1.10% | - |
| Oct 10, 2025 | 91.70 | 91.70 | 90.60 | 90.60 | 90.60 | -1.31% | - |
| Oct 9, 2025 | 91.90 | 92.40 | 91.80 | 91.80 | 91.80 | - | - |
| Oct 8, 2025 | 90.70 | 91.90 | 90.70 | 91.80 | 91.80 | 1.21% | - |
| Oct 7, 2025 | 92.50 | 93.30 | 90.70 | 90.70 | 90.70 | -2.99% | - |
| Oct 6, 2025 | 93.80 | 93.80 | 93.10 | 93.50 | 93.50 | 0.11% | - |
| Oct 3, 2025 | 94.60 | 94.60 | 93.10 | 93.40 | 93.40 | -0.32% | - |
| Oct 2, 2025 | 97.20 | 97.20 | 93.70 | 93.70 | 93.70 | -4.39% | - |
| Oct 1, 2025 | 98.30 | 99.60 | 98.00 | 98.00 | 98.00 | 0.20% | - |
| Sep 30, 2025 | 98.30 | 98.30 | 97.80 | 97.80 | 97.80 | -4.86% | - |
| Sep 29, 2025 | 102.80 | 103.40 | 102.80 | 102.80 | 102.80 | - | - |
| Sep 26, 2025 | 101.00 | 102.80 | 101.00 | 102.80 | 102.80 | 1.78% | - |
| Sep 25, 2025 | 102.80 | 102.80 | 101.00 | 101.00 | 101.00 | -1.37% | - |
| Sep 24, 2025 | 105.00 | 105.00 | 102.40 | 102.40 | 102.40 | -1.16% | - |
| Sep 23, 2025 | 102.00 | 103.60 | 102.00 | 103.60 | 103.60 | 2.17% | - |
| Sep 22, 2025 | 102.80 | 102.80 | 101.40 | 101.40 | 101.40 | - | - |
| Sep 19, 2025 | 101.80 | 101.80 | 101.00 | 101.40 | 101.40 | -0.59% | - |
| Sep 18, 2025 | 103.20 | 103.60 | 102.00 | 102.00 | 102.00 | -0.39% | - |
| Sep 17, 2025 | 103.00 | 103.00 | 101.80 | 102.40 | 102.40 | 0.59% | - |
| Sep 16, 2025 | 102.40 | 102.40 | 101.80 | 101.80 | 101.80 | - | - |
| Sep 15, 2025 | 102.20 | 102.20 | 101.60 | 101.80 | 101.80 | - | - |
| Sep 12, 2025 | 101.20 | 101.80 | 100.80 | 101.80 | 101.80 | 0.39% | - |
| Sep 11, 2025 | 101.60 | 101.60 | 100.80 | 101.40 | 101.40 | -0.20% | - |
| Sep 10, 2025 | 102.80 | 102.80 | 101.60 | 101.60 | 101.60 | -1.36% | - |
| Sep 9, 2025 | 104.60 | 104.60 | 103.00 | 103.00 | 103.00 | -0.58% | - |
| Sep 8, 2025 | 103.00 | 103.80 | 102.80 | 103.60 | 103.60 | 1.17% | - |
| Sep 5, 2025 | 103.00 | 103.00 | 102.20 | 102.40 | 102.40 | 0.20% | - |
| Sep 4, 2025 | 102.60 | 102.60 | 101.80 | 102.20 | 102.20 | 0.79% | - |
| Sep 3, 2025 | 103.40 | 103.40 | 101.40 | 101.40 | 101.40 | -0.59% | - |
| Sep 2, 2025 | 105.60 | 105.60 | 102.00 | 102.00 | 102.00 | -3.77% | - |
| Sep 1, 2025 | 104.80 | 106.20 | 104.80 | 106.00 | 106.00 | 1.92% | - |
| Aug 29, 2025 | 102.80 | 104.60 | 102.80 | 104.00 | 104.00 | 0.78% | - |
| Aug 28, 2025 | 103.80 | 103.80 | 102.60 | 103.20 | 103.20 | 0.58% | - |
| Aug 27, 2025 | 104.40 | 104.40 | 102.40 | 102.60 | 102.60 | -2.29% | - |
| Aug 26, 2025 | 105.80 | 105.80 | 103.60 | 105.00 | 105.00 | -1.13% | - |
| Aug 25, 2025 | 106.20 | 106.60 | 106.20 | 106.20 | 106.20 | -0.38% | 6 |
| Aug 22, 2025 | 105.60 | 106.80 | 105.60 | 106.60 | 106.60 | 0.38% | - |
| Aug 21, 2025 | 105.20 | 106.20 | 105.00 | 106.20 | 106.20 | 1.14% | - |
| Aug 20, 2025 | 104.60 | 105.60 | 104.60 | 105.00 | 105.00 | - | - |
| Aug 19, 2025 | 104.80 | 105.80 | 104.80 | 105.00 | 105.00 | 0.96% | - |
| Aug 18, 2025 | 103.80 | 104.40 | 103.80 | 104.00 | 104.00 | 0.78% | - |
| Aug 15, 2025 | 103.80 | 104.00 | 103.20 | 103.20 | 103.20 | 0.58% | - |
| Aug 14, 2025 | 102.00 | 102.60 | 102.00 | 102.60 | 102.60 | 0.39% | - |
| Aug 13, 2025 | 102.80 | 102.80 | 101.80 | 102.20 | 102.20 | -1.16% | - |
| Aug 12, 2025 | 103.00 | 103.40 | 103.00 | 103.40 | 103.40 | 0.78% | - |
| Aug 11, 2025 | 103.40 | 103.40 | 102.20 | 102.60 | 102.60 | -0.77% | - |
| Aug 8, 2025 | 103.40 | 103.60 | 103.40 | 103.40 | 103.40 | 0.19% | - |
| Aug 7, 2025 | 101.60 | 103.80 | 101.60 | 103.20 | 103.20 | 1.18% | - |
| Aug 6, 2025 | 102.20 | 102.20 | 102.00 | 102.00 | 102.00 | 0.59% | - |
| Aug 5, 2025 | 101.00 | 101.40 | 100.80 | 101.40 | 101.40 | 0.80% | - |
| Aug 4, 2025 | 101.20 | 101.20 | 100.60 | 100.60 | 100.60 | 0.60% | - |
| Aug 1, 2025 | 102.80 | 102.80 | 99.40 | 100.00 | 100.00 | -3.29% | - |
| Jul 31, 2025 | 103.80 | 103.80 | 103.40 | 103.40 | 103.40 | - | - |
| Jul 30, 2025 | 104.00 | 104.20 | 103.40 | 103.40 | 103.40 | -0.58% | - |
| Jul 29, 2025 | 103.80 | 105.00 | 103.80 | 104.00 | 104.00 | 0.78% | - |
| Jul 28, 2025 | 105.00 | 105.00 | 103.20 | 103.20 | 103.20 | -0.96% | - |
| Jul 25, 2025 | 105.80 | 105.80 | 104.20 | 104.20 | 104.20 | -1.51% | - |
| Jul 24, 2025 | 107.00 | 107.00 | 104.40 | 105.80 | 105.80 | 1.34% | 20 |
| Jul 23, 2025 | 103.40 | 104.40 | 103.40 | 104.40 | 104.40 | 1.56% | - |
| Jul 22, 2025 | 103.80 | 103.80 | 102.80 | 102.80 | 102.80 | -1.15% | - |
| Jul 21, 2025 | 107.40 | 107.80 | 104.00 | 104.00 | 104.00 | -3.70% | - |