HORNBACH Holding AG & Co. KGaA (VIE:HBH)
Austria
· Delayed Price · Currency is EUR 80.90
-0.20 (-0.25%)
Last updated: Mar 9, 2026, 3:30 PM CET
VIE:HBH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 82.00 | 82.10 | 81.10 | 81.10 | 81.10 | -1.34% | - |
| Mar 5, 2026 | 81.70 | 82.60 | 81.70 | 82.20 | 82.20 | -0.24% | - |
| Mar 4, 2026 | 82.00 | 82.80 | 82.00 | 82.40 | 82.40 | -0.24% | - |
| Mar 3, 2026 | 83.10 | 83.10 | 82.50 | 82.60 | 82.60 | -2.25% | - |
| Mar 2, 2026 | 83.60 | 84.50 | 83.60 | 84.50 | 84.50 | -1.63% | - |
| Feb 27, 2026 | 85.00 | 86.00 | 85.00 | 85.90 | 85.90 | 1.18% | - |
| Feb 26, 2026 | 84.20 | 84.90 | 84.20 | 84.90 | 84.90 | 0.47% | - |
| Feb 25, 2026 | 84.60 | 85.10 | 84.50 | 84.50 | 84.50 | -0.71% | - |
| Feb 24, 2026 | 86.00 | 86.00 | 84.90 | 85.10 | 85.10 | -0.70% | - |
| Feb 23, 2026 | 84.70 | 85.80 | 84.70 | 85.70 | 85.70 | 1.18% | - |
| Feb 20, 2026 | 84.60 | 85.90 | 84.50 | 84.70 | 84.70 | 0.24% | - |
| Feb 19, 2026 | 84.00 | 84.50 | 83.60 | 84.50 | 84.50 | 0.36% | - |
| Feb 18, 2026 | 83.20 | 84.20 | 83.10 | 84.20 | 84.20 | 1.20% | - |
| Feb 17, 2026 | 82.20 | 83.40 | 82.20 | 83.20 | 83.20 | 0.97% | - |
| Feb 16, 2026 | 82.80 | 82.80 | 82.00 | 82.40 | 82.40 | -0.12% | - |
| Feb 13, 2026 | 82.50 | 82.70 | 82.50 | 82.50 | 82.50 | - | - |
| Feb 12, 2026 | 83.60 | 83.60 | 82.50 | 82.50 | 82.50 | -0.96% | - |
| Feb 11, 2026 | 83.40 | 83.40 | 83.10 | 83.30 | 83.30 | -0.36% | - |
| Feb 10, 2026 | 82.80 | 83.60 | 82.80 | 83.60 | 83.60 | 0.97% | - |
| Feb 9, 2026 | 82.80 | 83.20 | 82.80 | 82.80 | 82.80 | 0.98% | - |
| Feb 6, 2026 | 82.10 | 82.10 | 81.70 | 82.00 | 82.00 | -0.12% | - |
| Feb 5, 2026 | 82.50 | 82.50 | 81.40 | 82.10 | 82.10 | -0.36% | - |
| Feb 4, 2026 | 81.20 | 82.40 | 81.20 | 82.40 | 82.40 | 1.60% | - |
| Feb 3, 2026 | 80.90 | 81.10 | 80.20 | 81.10 | 81.10 | 0.37% | - |
| Feb 2, 2026 | 81.10 | 81.10 | 80.60 | 80.80 | 80.80 | - | - |
| Jan 30, 2026 | 81.10 | 81.10 | 80.70 | 80.80 | 80.80 | -0.74% | - |
| Jan 29, 2026 | 82.00 | 82.00 | 80.80 | 81.40 | 81.40 | -1.09% | - |
| Jan 28, 2026 | 82.10 | 82.50 | 82.10 | 82.30 | 82.30 | -0.12% | - |
| Jan 27, 2026 | 81.60 | 82.60 | 81.60 | 82.40 | 82.40 | 0.61% | - |
| Jan 26, 2026 | 82.50 | 82.50 | 81.90 | 81.90 | 81.90 | -0.49% | - |
| Jan 23, 2026 | 82.20 | 82.60 | 81.50 | 82.30 | 82.30 | -0.12% | - |
| Jan 22, 2026 | 81.30 | 82.40 | 81.30 | 82.40 | 82.40 | 1.73% | - |
| Jan 21, 2026 | 80.00 | 81.00 | 79.90 | 81.00 | 81.00 | 1.38% | - |
| Jan 20, 2026 | 81.10 | 81.10 | 79.60 | 79.90 | 79.90 | -1.36% | 50 |
| Jan 19, 2026 | 80.90 | 81.30 | 80.80 | 81.00 | 81.00 | -1.10% | - |
| Jan 16, 2026 | 80.90 | 81.90 | 80.30 | 81.90 | 81.90 | 1.36% | - |
| Jan 15, 2026 | 80.70 | 80.90 | 80.10 | 80.80 | 80.80 | 0.62% | - |
| Jan 14, 2026 | 80.60 | 80.60 | 80.20 | 80.30 | 80.30 | -0.74% | - |
| Jan 13, 2026 | 81.40 | 81.40 | 80.60 | 80.90 | 80.90 | -0.61% | - |
| Jan 12, 2026 | 81.20 | 81.70 | 81.20 | 81.40 | 81.40 | 0.25% | - |
| Jan 9, 2026 | 80.60 | 81.50 | 80.30 | 81.20 | 81.20 | 1.00% | - |
| Jan 8, 2026 | 81.40 | 81.40 | 80.10 | 80.40 | 80.40 | -0.99% | - |
| Jan 7, 2026 | 81.70 | 81.70 | 81.20 | 81.20 | 81.20 | -0.49% | - |
| Jan 6, 2026 | 82.40 | 82.40 | 81.40 | 81.60 | 81.60 | -0.12% | - |
| Jan 5, 2026 | 82.60 | 82.60 | 81.30 | 81.70 | 81.70 | -0.37% | - |
| Jan 2, 2026 | 83.90 | 83.90 | 82.00 | 82.00 | 82.00 | -2.15% | - |
| Dec 30, 2025 | 83.40 | 83.80 | 83.40 | 83.80 | 83.80 | 0.60% | - |
| Dec 29, 2025 | 83.30 | 83.50 | 83.10 | 83.30 | 83.30 | 0.12% | - |
| Dec 23, 2025 | 83.50 | 83.90 | 83.20 | 83.20 | 83.20 | -0.95% | - |
| Dec 22, 2025 | 84.20 | 84.20 | 83.60 | 84.00 | 84.00 | -0.24% | - |
| Dec 19, 2025 | 84.90 | 84.90 | 83.70 | 84.20 | 84.20 | -1.41% | - |
| Dec 18, 2025 | 84.80 | 85.50 | 84.80 | 85.40 | 85.40 | 0.83% | - |
| Dec 17, 2025 | 84.40 | 84.80 | 84.10 | 84.70 | 84.70 | -0.12% | - |
| Dec 16, 2025 | 84.60 | 85.60 | 84.60 | 84.80 | 84.80 | 0.24% | - |
| Dec 15, 2025 | 85.00 | 85.10 | 84.60 | 84.60 | 84.60 | 0.12% | - |
| Dec 12, 2025 | 84.60 | 85.50 | 84.50 | 84.50 | 84.50 | - | - |
| Dec 11, 2025 | 84.60 | 84.60 | 84.20 | 84.50 | 84.50 | 0.36% | - |
| Dec 10, 2025 | 84.30 | 84.30 | 83.50 | 84.20 | 84.20 | 0.12% | - |
| Dec 9, 2025 | 82.80 | 84.40 | 82.80 | 84.10 | 84.10 | 1.20% | - |
| Dec 8, 2025 | 84.00 | 85.00 | 83.10 | 83.10 | 83.10 | -6.52% | - |
| 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% | - |