Hornbach Holding VZO O.N. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	80.600	81.400	79.900	81.000	78.539	18,355
2026-02-02	81.600	81.600	80.300	80.500	78.054	24,793
2026-01-30	80.700	81.000	80.200	80.700	78.248	7,127
2026-01-29	81.900	81.900	80.500	80.500	78.054	8,517
2026-01-28	82.200	82.800	81.800	82.000	79.509	7,764
2026-01-27	81.600	82.800	81.400	82.800	80.285	9,963
2026-01-26	82.200	82.900	81.800	81.800	79.315	14,394
2026-01-23	82.400	83.000	81.200	82.700	80.188	10,063
2026-01-22	81.000	82.500	81.000	82.500	79.994	14,643
2026-01-21	79.700	81.300	79.100	81.000	78.539	13,632
2026-01-20	80.400	81.700	79.500	80.100	77.667	14,500
2026-01-19	80.500	81.400	80.300	80.900	78.442	11,372
2026-01-16	81.300	82.000	80.100	81.800	79.315	26,805
2026-01-15	80.900	81.000	79.600	81.000	78.539	19,950
2026-01-14	80.300	80.800	79.900	80.700	78.248	22,659
2026-01-13	81.300	81.300	80.100	80.500	78.054	10,348
2026-01-12	81.300	81.700	80.800	81.200	78.733	10,591
2026-01-09	80.500	81.600	79.900	81.600	79.121	23,139
2026-01-08	81.500	81.500	79.600	80.400	77.958	20,588
2026-01-07	81.800	81.900	80.600	81.500	79.024	16,673
2026-01-06	81.900	82.300	81.100	81.800	79.315	10,473
2026-01-05	82.200	82.800	81.100	81.800	79.315	20,289
2026-01-02	84.100	84.100	81.400	82.100	79.606	28,837
2025-12-30	83.500	84.100	83.200	83.800	81.254	4,288
2025-12-29	83.400	83.800	82.900	83.300	80.769	12,754
2025-12-23	83.400	84.100	83.000	83.400	80.866	9,345
2025-12-22	84.400	85.000	82.800	83.700	81.157	16,804
2025-12-19	84.500	84.800	81.800	84.200	81.642	43,759
2025-12-18	84.500	85.900	84.500	85.700	83.097	10,106
2025-12-17	84.500	85.600	84.100	85.000	82.418	18,577
2025-12-16	84.300	85.700	84.200	84.600	82.030	17,664
2025-12-15	85.000	85.400	84.300	84.800	82.224	8,893
2025-12-12	85.200	85.800	84.300	85.000	82.418	24,942
2025-12-11	84.600	85.000	84.100	84.500	81.933	12,429
2025-12-10	84.100	84.500	83.100	84.200	81.642	7,943
2025-12-09	83.000	84.800	81.900	84.000	81.448	25,598
2025-12-08	85.200	85.300	82.100	82.100	79.606	98,125
2025-12-05	89.100	89.300	88.600	88.600	85.908	4,876
2025-12-04	89.300	89.900	88.600	88.700	86.005	8,834
2025-12-03	87.500	88.900	87.500	88.600	85.908	8,735
2025-12-02	88.600	88.600	87.900	88.300	85.618	4,964
2025-12-01	88.000	88.400	87.200	88.400	85.714	6,912
2025-11-28	88.700	88.700	87.400	88.600	85.908	7,136
2025-11-27	87.500	88.200	87.200	88.100	85.424	6,957
2025-11-26	87.000	87.600	86.600	87.200	84.551	5,956
2025-11-25	85.200	87.000	85.200	86.700	84.066	10,425
2025-11-24	85.500	86.200	85.100	85.800	83.193	15,335
2025-11-21	84.400	85.000	83.200	84.900	82.321	16,100
2025-11-20	83.900	84.400	83.500	84.400	81.836	13,618
2025-11-19	82.900	84.000	82.900	83.600	81.060	9,252
2025-11-18	83.200	84.100	82.700	83.400	80.866	12,016
2025-11-17	85.000	85.200	84.300	84.500	81.933	7,593
2025-11-14	85.800	85.800	84.400	85.400	82.806	9,123
2025-11-13	85.300	87.000	85.300	85.800	83.193	9,056
2025-11-12	85.000	86.200	85.000	85.600	83.000	10,473
2025-11-11	84.400	85.300	84.100	85.100	82.515	7,506
2025-11-10	84.100	84.900	83.800	84.500	81.933	7,326
2025-11-07	83.000	83.800	82.200	83.100	80.575	10,719
2025-11-06	83.200	83.600	82.500	82.900	80.382	24,875
2025-11-05	84.000	84.200	83.300	83.400	80.866	11,369

← NewerPage 4 of 22 · 1,277 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-13	2.4000 EUR
2025-07-14	2.4000 EUR
2024-07-08	2.4000 EUR
2023-07-10	2.4000 EUR
2022-07-11	2.4000 EUR
2021-07-09	2.0000 EUR
2020-07-13	1.5000 EUR
2019-07-08	1.5000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.