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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	86.4	86.9	86.9	87.6	85.5	20,712
October 16, 2025	86.4	87.7	87.7	87.7	85	31,365
October 15, 2025	88.7	86	86	88.7	86	22,110
October 14, 2025	89	88	88	89	87.4	29,672
October 13, 2025	89.8	89.8	89.8	91.4	89.5	9,898
October 10, 2025	91.9	90	90	92.7	89.7	16,417
October 09, 2025	92	91.7	91.7	92.7	91.4	7,585
October 08, 2025	90.5	91.4	91.4	92.4	90	17,894
October 07, 2025	92.5	90.4	90.4	93.5	90.4	19,149
October 06, 2025	93.5	92.3	92.3	93.7	92.3	12,801
October 03, 2025	92.8	93.4	93.4	94.6	92.7	12,704
October 02, 2025	96.6	93	93	97.1	93	29,367
October 01, 2025	97.8	96.6	96.6	99.5	96.6	15,931
September 30, 2025	97.1	98	98	99.6	95.1	22,392
September 29, 2025	102.8	103.2	103.2	103.6	102.4	6,641
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

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