HomeToGo SE (VIE:HTGG)
Austria
· Delayed Price · Currency is EUR 1.385
0.00 (0.00%)
At close: Mar 5, 2026
HomeToGo SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 1.42 | 1.44 | 1.39 | 1.39 | 1.39 | - | - |
| Mar 4, 2026 | 1.42 | 1.42 | 1.39 | 1.39 | 1.39 | -0.72% | - |
| Mar 3, 2026 | 1.44 | 1.44 | 1.39 | 1.40 | 1.40 | -2.45% | - |
| Mar 2, 2026 | 1.45 | 1.45 | 1.43 | 1.43 | 1.43 | -1.04% | - |
| Feb 27, 2026 | 1.47 | 1.47 | 1.43 | 1.45 | 1.45 | 1.76% | - |
| Feb 26, 2026 | 1.48 | 1.48 | 1.42 | 1.42 | 1.42 | -1.39% | - |
| Feb 25, 2026 | 1.45 | 1.46 | 1.44 | 1.44 | 1.44 | 1.77% | - |
| Feb 24, 2026 | 1.46 | 1.46 | 1.42 | 1.42 | 1.42 | -1.74% | - |
| Feb 23, 2026 | 1.46 | 1.46 | 1.44 | 1.44 | 1.44 | - | - |
| Feb 20, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -0.69% | - |
| Feb 19, 2026 | 1.45 | 1.45 | 1.44 | 1.45 | 1.45 | -2.68% | - |
| Feb 18, 2026 | 1.47 | 1.49 | 1.46 | 1.49 | 1.49 | 1.02% | - |
| Feb 17, 2026 | 1.50 | 1.50 | 1.46 | 1.48 | 1.48 | 0.68% | 2,136 |
| Feb 16, 2026 | 1.46 | 1.47 | 1.44 | 1.47 | 1.47 | 1.74% | 2,660 |
| Feb 13, 2026 | 1.45 | 1.45 | 1.44 | 1.44 | 1.44 | -1.37% | - |
| Feb 12, 2026 | 1.45 | 1.49 | 1.45 | 1.46 | 1.46 | 2.10% | - |
| Feb 11, 2026 | 1.44 | 1.48 | 1.43 | 1.43 | 1.43 | -0.35% | - |
| Feb 10, 2026 | 1.44 | 1.45 | 1.44 | 1.44 | 1.44 | -2.05% | - |
| Feb 9, 2026 | 1.45 | 1.47 | 1.45 | 1.47 | 1.47 | 1.03% | - |
| Feb 6, 2026 | 1.45 | 1.46 | 1.45 | 1.45 | 1.45 | -1.69% | - |
| Feb 5, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -1.34% | - |
| Feb 4, 2026 | 1.55 | 1.55 | 1.50 | 1.50 | 1.50 | -0.99% | - |
| Feb 3, 2026 | 1.59 | 1.59 | 1.51 | 1.51 | 1.51 | -5.03% | - |
| Feb 2, 2026 | 1.59 | 1.59 | 1.58 | 1.59 | 1.59 | -0.31% | - |
| Jan 30, 2026 | 1.61 | 1.61 | 1.59 | 1.60 | 1.60 | -2.45% | 6,494 |
| Jan 29, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 1.24% | - |
| Jan 28, 2026 | 1.66 | 1.66 | 1.62 | 1.62 | 1.62 | -3.29% | - |
| Jan 27, 2026 | 1.68 | 1.68 | 1.67 | 1.67 | 1.67 | -0.60% | - |
| Jan 26, 2026 | 1.67 | 1.69 | 1.67 | 1.68 | 1.68 | - | - |
| Jan 23, 2026 | 1.64 | 1.69 | 1.64 | 1.68 | 1.68 | 2.13% | - |
| Jan 22, 2026 | 1.68 | 1.69 | 1.62 | 1.65 | 1.65 | -1.20% | - |
| Jan 21, 2026 | 1.69 | 1.69 | 1.66 | 1.67 | 1.67 | -0.30% | - |
| Jan 20, 2026 | 1.64 | 1.69 | 1.64 | 1.67 | 1.67 | 1.83% | - |
| Jan 19, 2026 | 1.60 | 1.64 | 1.60 | 1.64 | 1.64 | 0.92% | - |
| Jan 16, 2026 | 1.58 | 1.63 | 1.58 | 1.63 | 1.63 | - | 5,508 |
| Jan 15, 2026 | 1.59 | 1.63 | 1.59 | 1.63 | 1.63 | 0.62% | - |
| Jan 14, 2026 | 1.59 | 1.62 | 1.59 | 1.62 | 1.62 | 1.57% | - |
| Jan 13, 2026 | 1.59 | 1.60 | 1.58 | 1.59 | 1.59 | -0.63% | - |
| Jan 12, 2026 | 1.59 | 1.60 | 1.57 | 1.60 | 1.60 | 2.56% | - |
| Jan 9, 2026 | 1.57 | 1.57 | 1.56 | 1.56 | 1.56 | -0.32% | - |
| Jan 8, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -0.32% | - |
| Jan 7, 2026 | 1.55 | 1.59 | 1.55 | 1.57 | 1.57 | 2.61% | - |
| Jan 6, 2026 | 1.46 | 1.56 | 1.46 | 1.53 | 1.53 | 3.73% | - |
| Jan 5, 2026 | 1.56 | 1.56 | 1.48 | 1.48 | 1.48 | -5.14% | - |
| Jan 2, 2026 | 1.62 | 1.64 | 1.56 | 1.56 | 1.56 | -0.32% | - |
| Dec 30, 2025 | 1.55 | 1.56 | 1.55 | 1.56 | 1.56 | 1.30% | - |
| Dec 29, 2025 | 1.57 | 1.58 | 1.52 | 1.54 | 1.54 | -2.53% | - |
| Dec 23, 2025 | 1.57 | 1.58 | 1.56 | 1.58 | 1.58 | - | - |
| Dec 22, 2025 | 1.61 | 1.61 | 1.56 | 1.58 | 1.58 | -1.86% | - |
| Dec 19, 2025 | 1.62 | 1.62 | 1.61 | 1.61 | 1.61 | - | - |
| Dec 18, 2025 | 1.62 | 1.62 | 1.61 | 1.61 | 1.61 | - | - |
| Dec 17, 2025 | 1.61 | 1.62 | 1.61 | 1.61 | 1.61 | 2.55% | - |
| Dec 16, 2025 | 1.59 | 1.59 | 1.57 | 1.57 | 1.57 | -3.38% | - |
| Dec 15, 2025 | 1.59 | 1.63 | 1.59 | 1.63 | 1.63 | 4.17% | - |
| Dec 12, 2025 | 1.63 | 1.69 | 1.56 | 1.56 | 1.56 | -4.59% | 8,593 |
| Dec 11, 2025 | 1.60 | 1.64 | 1.48 | 1.64 | 1.64 | 0.93% | 5,435 |
| Dec 10, 2025 | 1.63 | 1.66 | 1.62 | 1.62 | 1.62 | -0.92% | - |
| Dec 9, 2025 | 1.51 | 1.66 | 1.51 | 1.64 | 1.64 | 6.51% | - |
| Dec 8, 2025 | 1.47 | 1.54 | 1.47 | 1.54 | 1.54 | 5.50% | - |
| Dec 5, 2025 | 1.44 | 1.46 | 1.44 | 1.46 | 1.46 | 0.69% | - |
| Dec 4, 2025 | 1.43 | 1.45 | 1.43 | 1.45 | 1.45 | 0.70% | - |
| Dec 3, 2025 | 1.46 | 1.46 | 1.44 | 1.44 | 1.44 | -1.03% | - |
| Dec 2, 2025 | 1.43 | 1.45 | 1.43 | 1.45 | 1.45 | 0.35% | - |
| Dec 1, 2025 | 1.43 | 1.45 | 1.43 | 1.45 | 1.45 | 0.35% | - |
| Nov 28, 2025 | 1.42 | 1.47 | 1.42 | 1.44 | 1.44 | 1.05% | - |
| Nov 27, 2025 | 1.37 | 1.43 | 1.37 | 1.43 | 1.43 | 4.40% | - |
| Nov 26, 2025 | 1.38 | 1.39 | 1.37 | 1.37 | 1.37 | -2.15% | - |
| Nov 25, 2025 | 1.39 | 1.40 | 1.39 | 1.40 | 1.40 | 1.45% | - |
| Nov 24, 2025 | 1.39 | 1.39 | 1.37 | 1.38 | 1.38 | -0.72% | - |
| Nov 21, 2025 | 1.46 | 1.46 | 1.38 | 1.39 | 1.39 | -6.42% | - |
| Nov 20, 2025 | 1.43 | 1.48 | 1.43 | 1.48 | 1.48 | 2.07% | - |
| Nov 19, 2025 | 1.45 | 1.45 | 1.44 | 1.45 | 1.45 | -1.36% | - |
| Nov 18, 2025 | 1.54 | 1.54 | 1.44 | 1.47 | 1.47 | -3.29% | - |
| Nov 17, 2025 | 1.54 | 1.55 | 1.52 | 1.52 | 1.52 | 0.33% | - |
| Nov 14, 2025 | 1.57 | 1.57 | 1.52 | 1.52 | 1.52 | -2.57% | - |
| Nov 13, 2025 | 1.56 | 1.59 | 1.56 | 1.56 | 1.56 | -2.51% | - |
| Nov 12, 2025 | 1.51 | 1.60 | 1.50 | 1.60 | 1.60 | 8.14% | - |
| Nov 11, 2025 | 1.47 | 1.48 | 1.45 | 1.48 | 1.48 | -0.34% | - |
| Nov 10, 2025 | 1.46 | 1.48 | 1.46 | 1.48 | 1.48 | 1.02% | - |
| Nov 7, 2025 | 1.47 | 1.53 | 1.46 | 1.47 | 1.47 | - | - |
| Nov 6, 2025 | 1.58 | 1.59 | 1.47 | 1.47 | 1.47 | -6.09% | - |
| Nov 5, 2025 | 1.50 | 1.56 | 1.50 | 1.56 | 1.56 | 1.30% | - |
| Nov 4, 2025 | 1.54 | 1.55 | 1.53 | 1.54 | 1.54 | -0.32% | - |
| Nov 3, 2025 | 1.56 | 1.56 | 1.53 | 1.55 | 1.55 | -2.52% | - |
| Oct 31, 2025 | 1.60 | 1.60 | 1.57 | 1.59 | 1.59 | -0.31% | - |
| Oct 30, 2025 | 1.58 | 1.62 | 1.56 | 1.59 | 1.59 | -1.24% | 5,432 |
| Oct 29, 2025 | 1.61 | 1.62 | 1.61 | 1.61 | 1.61 | -3.01% | 5,236 |
| Oct 28, 2025 | 1.65 | 1.66 | 1.64 | 1.66 | 1.66 | 1.53% | - |
| Oct 27, 2025 | 1.59 | 1.64 | 1.59 | 1.64 | 1.64 | -0.61% | 5,228 |
| Oct 24, 2025 | 1.59 | 1.65 | 1.59 | 1.65 | 1.65 | 1.23% | 4,130 |
| Oct 23, 2025 | 1.64 | 1.66 | 1.59 | 1.63 | 1.63 | -0.61% | 5,200 |
| Oct 22, 2025 | 1.66 | 1.66 | 1.63 | 1.64 | 1.64 | -2.10% | 5,200 |
| Oct 21, 2025 | 1.68 | 1.68 | 1.67 | 1.67 | 1.67 | -2.05% | - |
| Oct 20, 2025 | 1.69 | 1.71 | 1.69 | 1.71 | 1.71 | 3.65% | - |
| Oct 17, 2025 | 1.69 | 1.69 | 1.64 | 1.65 | 1.65 | -4.08% | - |
| Oct 16, 2025 | 1.69 | 1.72 | 1.69 | 1.72 | 1.72 | - | - |
| Oct 15, 2025 | 1.73 | 1.73 | 1.72 | 1.72 | 1.72 | 0.29% | - |
| Oct 14, 2025 | 1.72 | 1.72 | 1.71 | 1.71 | 1.71 | - | - |
| Oct 13, 2025 | 1.75 | 1.75 | 1.68 | 1.71 | 1.71 | -2.29% | 4,989 |
| Oct 10, 2025 | 1.76 | 1.76 | 1.75 | 1.75 | 1.75 | - | - |