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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1.45	1.45	1.45	1.45	1.42	1,206
February 19, 2026	1.51	1.45	1.45	1.51	1.43	12,817
February 18, 2026	1.43	1.49	1.49	1.49	1.43	7,991
February 17, 2026	1.47	1.46	1.46	1.49	1.44	47,827
February 16, 2026	1.45	1.46	1.46	1.48	1.43	38,072
February 13, 2026	1.47	1.41	1.41	1.47	1.4	42,526
February 12, 2026	1.44	1.45	1.45	1.5	1.44	84,339
February 11, 2026	1.41	1.43	1.43	1.5	1.41	31,187
February 10, 2026	1.42	1.44	1.44	1.46	1.41	62,373
February 09, 2026	1.43	1.45	1.45	1.48	1.43	13,706
February 06, 2026	1.49	1.45	1.45	1.5	1.37	96,495
February 05, 2026	1.5	1.48	1.48	1.5	1.46	66,367
February 04, 2026	1.49	1.48	1.48	1.55	1.47	36,378
February 03, 2026	1.57	1.51	1.51	1.58	1.46	30,618
February 02, 2026	1.63	1.59	1.59	1.63	1.59	10,079
January 30, 2026	1.59	1.63	1.63	1.66	1.57	104,226
January 29, 2026	1.61	1.63	1.63	1.63	1.59	19,039
January 28, 2026	1.63	1.64	1.64	1.65	1.6	34,708
January 27, 2026	1.65	1.67	1.67	1.68	1.64	19,581
January 26, 2026	1.69	1.67	1.67	1.72	1.65	8,859
January 23, 2026	1.68	1.68	1.68	1.72	1.6	73,094
January 22, 2026	1.66	1.62	1.62	1.71	1.59	59,259
January 21, 2026	1.64	1.67	1.67	1.69	1.64	13,219
January 20, 2026	1.66	1.66	1.66	1.7	1.65	44,832
January 19, 2026	1.63	1.65	1.65	1.65	1.62	35,036
January 16, 2026	1.6	1.6	1.6	1.61	1.59	28,862
January 15, 2026	1.59	1.61	1.61	1.61	1.57	38,976
January 14, 2026	1.6	1.59	1.59	1.6	1.59	1,145
January 13, 2026	1.61	1.6	1.6	1.61	1.58	22,797
January 12, 2026	1.58	1.61	1.61	1.61	1.58	38,040
January 09, 2026	1.56	1.56	1.56	1.57	1.55	8,592
January 08, 2026	1.58	1.57	1.57	1.58	1.56	5,426
January 07, 2026	1.55	1.57	1.57	1.59	1.52	20,206
January 06, 2026	1.43	1.56	1.56	1.59	1.43	56,767
January 05, 2026	1.56	1.44	1.44	1.56	1.41	208,295
January 02, 2026	1.64	1.52	1.52	1.68	1.52	47,545
December 30, 2025	1.54	1.64	1.64	1.64	1.53	46,973
December 29, 2025	1.56	1.57	1.57	1.59	1.51	63,263
December 23, 2025	1.58	1.58	1.58	1.59	1.55	22,831
December 22, 2025	1.59	1.58	1.58	1.61	1.54	57,053
December 19, 2025	1.63	1.57	1.57	1.63	1.57	10,970
December 18, 2025	1.59	1.6	1.6	1.64	1.59	17,787
December 17, 2025	1.59	1.62	1.62	1.64	1.59	30,211
December 16, 2025	1.61	1.57	1.57	1.61	1.56	20,614
December 15, 2025	1.61	1.6	1.6	1.64	1.55	11,955
December 12, 2025	1.68	1.61	1.61	1.72	1.59	127,597
December 11, 2025	1.58	1.66	1.66	1.67	1.5	117,890
December 10, 2025	1.64	1.58	1.58	1.67	1.58	14,782
December 09, 2025	1.53	1.65	1.65	1.66	1.53	58,427
December 08, 2025	1.47	1.54	1.54	1.54	1.46	98,422
December 05, 2025	1.42	1.44	1.44	1.47	1.41	35,746
December 04, 2025	1.4	1.41	1.41	1.41	1.4	2,132
December 03, 2025	1.46	1.43	1.43	1.46	1.34	46,716
December 02, 2025	1.45	1.4	1.4	1.45	1.4	29,100
December 01, 2025	1.43	1.43	1.43	1.45	1.41	23,216
November 28, 2025	1.4	1.43	1.43	1.46	1.4	26,403
November 27, 2025	1.36	1.42	1.42	1.45	1.36	22,099
November 26, 2025	1.36	1.36	1.36	1.39	1.34	26,767
November 25, 2025	1.37	1.36	1.36	1.41	1.36	14,614
November 24, 2025	1.4	1.38	1.38	1.41	1.33	78,645

HomeToGo SE (HTG.DE) XETRA