HORNBACH Holding AG & Co. KGaA - HBH.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	100.4	103.2	103.2	103.2	100.4	7,885
September 25, 2025	102.2	101	101	102.4	100.8	5,084
September 24, 2025	103.2	102.8	102.8	103.2	102	5,310
September 23, 2025	102	103.2	103.2	104	102	2,986
September 22, 2025	102.4	102.4	102.4	102.4	102.4	5,858
September 19, 2025	101.2	102.4	102.4	102.4	100.2	17,382
September 18, 2025	103.4	102	102	103.6	101.6	4,304
September 17, 2025	101	102.8	102.8	102.8	101	5,347
September 16, 2025	102.2	101.8	101.8	103	101.2	6,352
September 15, 2025	102.6	101.8	101.8	102.8	101.4	3,851
September 12, 2025	101	101.6	101.6	102	100.2	5,616
September 11, 2025	101.6	101	101	102	100.6	6,092
September 10, 2025	102.4	101.2	101.2	103.6	101.2	4,889
September 09, 2025	104	103.2	103.2	104.6	103	9,365
September 08, 2025	102.8	104.2	104.2	104.2	102.6	5,053
September 05, 2025	102.8	102	102	103.4	102	2,959
September 04, 2025	102	102.4	102.4	102.4	101	7,103
September 03, 2025	103.2	101.4	101.4	103.8	101.4	6,541
September 02, 2025	106	102.8	102.8	106	101.8	8,527
September 01, 2025	104.4	106.2	106.2	107	104.4	7,682
August 29, 2025	102.8	104	104	105.2	102.6	3,380
August 28, 2025	104.2	102.8	102.8	104.2	102.6	5,988
August 27, 2025	104	102.8	102.8	104	101.8	4,835
August 26, 2025	106.2	104.6	104.6	106.2	103.4	13,163
August 25, 2025	106.8	106.8	106.8	107	106.2	3,736
August 22, 2025	105.8	107	107	107.4	105	15,603
August 21, 2025	104.8	106.6	106.6	106.6	104.4	4,805
August 20, 2025	104.4	105.2	105.2	106.2	104	8,191
August 19, 2025	104.2	105.2	105.2	106	104.2	7,077
August 18, 2025	103	104.2	104.2	105	103	8,493
August 15, 2025	103.2	102.8	102.8	104.4	102.8	10,571
August 14, 2025	102.6	102.6	102.6	103.2	101.6	7,737
August 13, 2025	102	102.6	102.6	103.2	101.6	6,137
August 12, 2025	102.6	102.4	102.4	103.6	102.4	12,724
August 11, 2025	102.8	102.2	102.2	102.8	101.6	3,684
August 08, 2025	103.2	103.2	103.2	104	102.8	5,563
August 07, 2025	101.6	103.6	103.6	104	101.6	12,317
August 06, 2025	102.4	101.8	101.8	102.6	101.4	5,914
August 05, 2025	100.8	101.6	101.6	101.6	99.6	8,117
August 04, 2025	99.4	100.8	100.8	101.4	99	7,184
August 01, 2025	102.6	99.7	99.7	103.2	98.4	10,759
July 31, 2025	104	103.4	103.4	104.2	102.4	16,265
July 30, 2025	104.2	103.6	103.6	104.6	103.2	10,504
July 29, 2025	103.4	104.2	104.2	105.2	103.4	12,379
July 28, 2025	104.6	103.4	103.4	105.2	103.2	13,510
July 25, 2025	104.6	104.4	104.4	105.4	103.6	9,453
July 24, 2025	104.4	106.2	106.2	106.6	104	12,733
July 23, 2025	103	104.4	104.4	104.4	103	14,626
July 22, 2025	103.2	102.6	102.6	104	102.2	13,034
July 21, 2025	107.4	103.6	103.6	108	103.4	16,199
July 18, 2025	107.4	107.6	107.6	108.2	106.8	28,104
July 17, 2025	104	107	107	107.6	103.2	37,496
July 16, 2025	103.4	103.6	103.6	105	103.4	15,823
July 15, 2025	105.4	104.4	104.4	105.8	104.4	11,914
July 14, 2025	104	105.2	105.2	106	103.8	13,374
July 11, 2025	106.6	107.4	105	108	106.6	10,315
July 10, 2025	108	107.6	105.2	108.4	107	16,438
July 09, 2025	106.4	107	104.61	107.6	105	15,821
July 08, 2025	105	106	103.63	106.6	104.2	17,949
July 07, 2025	102.4	105	102.65	105	102	10,733

HORNBACH Holding AG & Co. KGaA (HBH.DE) XETRA