Hoenle AG (VIE:HNLG)
Austria
· Delayed Price · Currency is EUR 9.80
+0.48 (5.15%)
At close: Mar 6, 2026
Hoenle AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 9.44 | 9.60 | 9.30 | 9.30 | - | -5.10% | - |
| Mar 6, 2026 | 9.48 | 10.10 | 9.48 | 9.80 | 9.80 | 5.15% | - |
| Mar 5, 2026 | 9.06 | 9.32 | 9.06 | 9.32 | 9.32 | 4.72% | - |
| Mar 4, 2026 | 9.04 | 9.04 | 8.90 | 8.90 | 8.90 | -5.52% | - |
| Mar 3, 2026 | 10.20 | 10.20 | 9.42 | 9.42 | 9.42 | -4.46% | - |
| Mar 2, 2026 | 10.25 | 10.25 | 9.84 | 9.86 | 9.86 | -1.00% | 500 |
| Feb 27, 2026 | 10.25 | 10.25 | 9.96 | 9.96 | 9.96 | -1.87% | 500 |
| Feb 26, 2026 | 10.00 | 10.20 | 10.00 | 10.15 | 10.15 | 2.53% | - |
| Feb 25, 2026 | 10.05 | 10.05 | 9.78 | 9.90 | 9.90 | 0.81% | - |
| Feb 24, 2026 | 9.52 | 10.25 | 9.44 | 9.82 | 9.82 | 4.03% | 1,625 |
| Feb 23, 2026 | 9.18 | 9.62 | 9.18 | 9.44 | 9.44 | 8.01% | 600 |
| Feb 20, 2026 | 8.76 | 8.76 | 8.74 | 8.74 | 8.74 | - | - |
| Feb 19, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | 0.92% | - |
| Feb 18, 2026 | 8.86 | 8.86 | 8.66 | 8.66 | 8.66 | -1.14% | - |
| Feb 17, 2026 | 8.86 | 8.86 | 8.76 | 8.76 | 8.76 | -0.68% | - |
| Feb 16, 2026 | 8.90 | 8.92 | 8.82 | 8.82 | 8.82 | -0.68% | - |
| Feb 13, 2026 | 8.90 | 8.94 | 8.88 | 8.88 | 8.88 | -0.22% | - |
| Feb 12, 2026 | 8.84 | 8.92 | 8.84 | 8.90 | 8.90 | 2.30% | - |
| Feb 11, 2026 | 8.52 | 8.70 | 8.52 | 8.70 | 8.70 | 0.69% | - |
| Feb 10, 2026 | 8.52 | 8.64 | 8.52 | 8.64 | 8.64 | -0.23% | - |
| Feb 9, 2026 | 8.56 | 8.66 | 8.52 | 8.66 | 8.66 | 1.41% | - |
| Feb 6, 2026 | 8.56 | 8.56 | 8.54 | 8.54 | 8.54 | -0.93% | - |
| Feb 5, 2026 | 8.52 | 8.62 | 8.52 | 8.62 | 8.62 | 0.70% | - |
| Feb 4, 2026 | 9.00 | 9.00 | 8.36 | 8.56 | 8.56 | -4.46% | - |
| Feb 3, 2026 | 9.22 | 9.22 | 8.96 | 8.96 | 8.96 | -3.66% | - |
| Feb 2, 2026 | 9.32 | 9.32 | 9.30 | 9.30 | 9.30 | 0.87% | - |
| Jan 30, 2026 | 9.32 | 9.32 | 9.22 | 9.22 | 9.22 | -1.28% | - |
| Jan 29, 2026 | 9.34 | 9.34 | 9.32 | 9.34 | 9.34 | -0.21% | - |
| Jan 28, 2026 | 9.34 | 9.64 | 9.34 | 9.36 | 9.36 | -0.43% | - |
| Jan 27, 2026 | 9.50 | 9.50 | 9.40 | 9.40 | 9.40 | -0.42% | - |
| Jan 26, 2026 | 9.62 | 9.62 | 9.36 | 9.44 | 9.44 | -1.05% | - |
| Jan 23, 2026 | 9.74 | 9.74 | 9.54 | 9.54 | 9.54 | -1.85% | - |
| Jan 22, 2026 | 9.32 | 9.72 | 9.32 | 9.72 | 9.72 | 4.52% | - |
| Jan 21, 2026 | 9.34 | 9.34 | 9.26 | 9.30 | 9.30 | 0.65% | - |
| Jan 20, 2026 | 9.58 | 9.58 | 9.02 | 9.24 | 9.24 | -7.41% | - |
| Jan 19, 2026 | 9.44 | 9.98 | 9.44 | 9.98 | 9.98 | 7.08% | - |
| Jan 16, 2026 | 8.68 | 9.76 | 8.68 | 9.32 | 9.32 | 6.64% | 1,433 |
| Jan 15, 2026 | 8.30 | 8.74 | 8.30 | 8.74 | 8.74 | 6.33% | - |
| Jan 14, 2026 | 7.94 | 8.26 | 7.94 | 8.22 | 8.22 | 3.53% | - |
| Jan 13, 2026 | 8.00 | 8.00 | 7.94 | 7.94 | 7.94 | -1.24% | - |
| Jan 12, 2026 | 8.20 | 8.20 | 8.04 | 8.04 | 8.04 | -2.43% | - |
| Jan 9, 2026 | 7.40 | 8.40 | 7.38 | 8.24 | 8.24 | 11.96% | - |
| Jan 8, 2026 | 7.26 | 7.38 | 7.26 | 7.36 | 7.36 | 2.51% | - |
| Jan 7, 2026 | 7.28 | 7.28 | 7.18 | 7.18 | 7.18 | -0.28% | - |
| Jan 6, 2026 | 7.32 | 7.34 | 7.20 | 7.20 | 7.20 | 1.41% | - |
| Jan 5, 2026 | 7.74 | 7.74 | 7.10 | 7.10 | 7.10 | 0.28% | - |
| Jan 2, 2026 | 6.92 | 7.08 | 6.92 | 7.08 | 7.08 | 1.72% | - |
| Dec 30, 2025 | 6.98 | 6.98 | 6.90 | 6.96 | 6.96 | -0.29% | - |
| Dec 29, 2025 | 6.94 | 6.98 | 6.94 | 6.98 | 6.98 | 0.29% | - |
| Dec 23, 2025 | 6.86 | 7.22 | 6.86 | 6.96 | 6.96 | 1.46% | - |
| Dec 22, 2025 | 6.90 | 6.90 | 6.86 | 6.86 | 6.86 | 1.48% | - |
| Dec 19, 2025 | 6.90 | 6.90 | 6.76 | 6.76 | 6.76 | -2.31% | - |
| Dec 18, 2025 | 6.92 | 6.92 | 6.90 | 6.92 | 6.92 | -0.86% | - |
| Dec 17, 2025 | 6.84 | 6.98 | 6.84 | 6.98 | 6.98 | 0.58% | - |
| Dec 16, 2025 | 7.02 | 7.02 | 6.90 | 6.94 | 6.94 | -3.07% | - |
| Dec 15, 2025 | 6.96 | 7.16 | 6.92 | 7.16 | 7.16 | 2.29% | - |
| Dec 12, 2025 | 7.08 | 7.08 | 7.00 | 7.00 | 7.00 | -1.96% | 1,000 |
| Dec 11, 2025 | 6.80 | 7.20 | 6.80 | 7.14 | 7.14 | 3.78% | - |
| Dec 10, 2025 | 6.80 | 6.88 | 6.80 | 6.88 | 6.88 | 0.29% | - |
| Dec 9, 2025 | 6.84 | 6.86 | 6.78 | 6.86 | 6.86 | -0.29% | - |
| Dec 8, 2025 | 6.88 | 6.96 | 6.88 | 6.88 | 6.88 | -1.71% | - |
| Dec 5, 2025 | 7.00 | 7.00 | 6.90 | 7.00 | 7.00 | - | - |
| Dec 4, 2025 | 6.98 | 7.00 | 6.98 | 7.00 | 7.00 | -1.96% | - |
| Dec 3, 2025 | 6.90 | 7.14 | 6.90 | 7.14 | 7.14 | 2.59% | - |
| Dec 2, 2025 | 7.14 | 7.14 | 6.96 | 6.96 | 6.96 | -1.69% | - |
| Dec 1, 2025 | 7.34 | 7.34 | 7.08 | 7.08 | 7.08 | -4.58% | - |
| Nov 28, 2025 | 7.22 | 7.42 | 7.18 | 7.42 | 7.42 | 4.80% | - |
| Nov 27, 2025 | 7.06 | 7.08 | 7.04 | 7.08 | 7.08 | 6.31% | - |
| Nov 26, 2025 | 6.60 | 6.66 | 6.42 | 6.66 | 6.66 | -1.48% | - |
| Nov 25, 2025 | 6.64 | 6.76 | 6.64 | 6.76 | 6.76 | 0.30% | - |
| Nov 24, 2025 | 6.66 | 6.74 | 6.64 | 6.74 | 6.74 | 0.60% | - |
| Nov 21, 2025 | 6.70 | 6.72 | 6.70 | 6.70 | 6.70 | -2.33% | - |
| Nov 20, 2025 | 6.66 | 6.86 | 6.66 | 6.86 | 6.86 | -1.15% | - |
| Nov 19, 2025 | 6.92 | 6.94 | 6.84 | 6.94 | 6.94 | -1.98% | - |
| Nov 18, 2025 | 7.08 | 7.08 | 7.06 | 7.08 | 7.08 | -1.94% | - |
| Nov 17, 2025 | 7.18 | 7.22 | 7.14 | 7.22 | 7.22 | 1.40% | - |
| Nov 14, 2025 | 7.22 | 7.22 | 7.08 | 7.12 | 7.12 | -1.39% | - |
| Nov 13, 2025 | 7.26 | 7.26 | 7.22 | 7.22 | 7.22 | 0.28% | - |
| Nov 12, 2025 | 7.30 | 7.30 | 7.16 | 7.20 | 7.20 | -1.91% | - |
| Nov 11, 2025 | 7.32 | 7.34 | 7.28 | 7.34 | 7.34 | 0.55% | - |
| Nov 10, 2025 | 7.40 | 7.40 | 7.30 | 7.30 | 7.30 | -1.08% | - |
| Nov 7, 2025 | 7.28 | 7.38 | 7.26 | 7.38 | 7.38 | -1.34% | - |
| Nov 6, 2025 | 7.44 | 7.48 | 7.44 | 7.48 | 7.48 | 0.27% | - |
| Nov 5, 2025 | 7.42 | 7.46 | 7.42 | 7.46 | 7.46 | - | - |
| Nov 4, 2025 | 7.46 | 7.52 | 7.46 | 7.46 | 7.46 | -2.61% | - |
| Nov 3, 2025 | 7.58 | 7.66 | 7.58 | 7.66 | 7.66 | -2.30% | - |
| Oct 31, 2025 | 7.82 | 7.86 | 7.82 | 7.84 | 7.84 | -0.25% | - |
| Oct 30, 2025 | 7.90 | 7.90 | 7.82 | 7.86 | 7.86 | -1.26% | - |
| Oct 29, 2025 | 7.80 | 7.96 | 7.80 | 7.96 | 7.96 | -0.50% | - |
| Oct 28, 2025 | 7.88 | 8.00 | 7.82 | 8.00 | 8.00 | -0.25% | - |
| Oct 27, 2025 | 7.94 | 8.02 | 7.92 | 8.02 | 8.02 | - | - |
| Oct 24, 2025 | 8.10 | 8.10 | 7.96 | 8.02 | 8.02 | -2.43% | - |
| Oct 23, 2025 | 8.22 | 8.24 | 8.20 | 8.22 | 8.22 | 2.49% | - |
| Oct 22, 2025 | 8.02 | 8.18 | 8.02 | 8.02 | 8.02 | - | - |
| Oct 21, 2025 | 7.84 | 8.02 | 7.84 | 8.02 | 8.02 | 0.25% | - |
| Oct 20, 2025 | 8.20 | 8.20 | 7.92 | 8.00 | 8.00 | -2.91% | - |
| Oct 17, 2025 | 8.20 | 8.24 | 8.10 | 8.24 | 8.24 | 0.24% | - |
| Oct 16, 2025 | 8.36 | 8.36 | 8.22 | 8.22 | 8.22 | -1.67% | - |
| Oct 15, 2025 | 8.42 | 8.48 | 8.36 | 8.36 | 8.36 | -1.42% | - |
| Oct 14, 2025 | 8.42 | 8.48 | 8.40 | 8.48 | 8.48 | 0.71% | - |