HomeToGo SE - HTG.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	1.88	1.86	1.86	1.88	1.8	24,137
September 26, 2025	1.85	1.87	1.87	1.9	1.8	71,524
September 25, 2025	1.83	1.85	1.85	1.85	1.8	41,256
September 24, 2025	1.83	1.82	1.82	1.83	1.8	10,706
September 23, 2025	1.79	1.75	1.75	1.82	1.75	8,888
September 22, 2025	1.71	1.76	1.76	1.79	1.64	147,277
September 19, 2025	1.73	1.7	1.7	1.73	1.7	20,563
September 18, 2025	1.72	1.74	1.74	1.84	1.7	69,830
September 17, 2025	1.71	1.76	1.76	1.79	1.71	10,342
September 16, 2025	1.71	1.7	1.7	1.81	1.69	64,285
September 15, 2025	1.85	1.69	1.69	1.85	1.66	73,745
September 12, 2025	1.86	1.8	1.8	1.88	1.8	14,107
September 11, 2025	1.85	1.88	1.88	1.9	1.85	28,788
September 10, 2025	1.78	1.89	1.89	1.9	1.78	54,705
September 09, 2025	1.78	1.83	1.83	1.83	1.78	2,035
September 08, 2025	1.81	1.78	1.78	1.81	1.77	13,029
September 05, 2025	1.79	1.8	1.8	1.81	1.77	7,421
September 04, 2025	1.8	1.8	1.8	1.81	1.77	15,298
September 03, 2025	1.78	1.75	1.75	1.8	1.74	72,891
September 02, 2025	1.81	1.84	1.84	1.84	1.77	12,490
September 01, 2025	1.93	1.82	1.82	1.93	1.72	417,250
August 29, 2025	1.83	1.93	1.93	1.94	1.83	279,902
August 28, 2025	1.8	1.85	1.85	1.87	1.8	173,910
August 27, 2025	1.85	1.83	1.83	1.89	1.76	80,895
August 26, 2025	1.65	1.83	1.83	1.83	1.65	386,417
August 25, 2025	1.57	1.64	1.64	1.65	1.57	45,993
August 22, 2025	1.6	1.63	1.63	1.63	1.58	18,918
August 21, 2025	1.55	1.57	1.57	1.59	1.55	25,322
August 20, 2025	1.6	1.54	1.54	1.6	1.54	70,944
August 19, 2025	1.62	1.58	1.58	1.62	1.55	10,649
August 18, 2025	1.56	1.63	1.63	1.75	1.56	81,739
August 15, 2025	1.64	1.62	1.62	1.64	1.6	2,296
August 14, 2025	1.55	1.6	1.6	1.65	1.55	30,344
August 13, 2025	1.56	1.55	1.55	1.63	1.55	21,020
August 12, 2025	1.61	1.52	1.52	1.64	1.52	42,368
August 11, 2025	1.56	1.6	1.6	1.6	1.5	52,742
August 08, 2025	1.58	1.53	1.53	1.58	1.51	43,732
August 07, 2025	1.64	1.53	1.53	1.64	1.53	115,029
August 06, 2025	1.62	1.61	1.61	1.63	1.58	33,507
August 05, 2025	1.65	1.59	1.59	1.69	1.59	32,838
August 04, 2025	1.56	1.63	1.63	1.74	1.56	79,983
August 01, 2025	1.61	1.55	1.55	1.61	1.53	37,932
July 31, 2025	1.57	1.57	1.57	1.63	1.57	4,442
July 30, 2025	1.61	1.57	1.57	1.61	1.57	24,466
July 29, 2025	1.61	1.66	1.66	1.66	1.61	1,587
July 28, 2025	1.6	1.63	1.63	1.65	1.6	19,671
July 25, 2025	1.61	1.58	1.58	1.61	1.58	1,972
July 24, 2025	1.59	1.58	1.58	1.59	1.55	2,108
July 23, 2025	1.61	1.58	1.58	1.61	1.55	6,301
July 22, 2025	1.61	1.55	1.55	1.61	1.5	17,654
July 21, 2025	1.6	1.54	1.54	1.61	1.54	13,597
July 18, 2025	1.63	1.63	1.63	1.63	1.63	526
July 17, 2025	1.61	1.6	1.6	1.64	1.6	11,713
July 16, 2025	1.64	1.61	1.61	1.64	1.61	588
July 15, 2025	1.65	1.63	1.63	1.67	1.61	13,610
July 14, 2025	1.57	1.6	1.6	1.73	1.57	15,359
July 11, 2025	1.65	1.6	1.6	1.65	1.56	29,019
July 10, 2025	1.65	1.64	1.64	1.7	1.62	47,780
July 09, 2025	1.61	1.63	1.63	1.64	1.6	50,711
July 08, 2025	1.51	1.55	1.55	1.55	1.51	20,932

HomeToGo SE (HTG.DE) XETRA