HomeToGo SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 1.490 | 1.550 | 1.470 | 1.475 | 1.475 | 36,378 |
| 2026-02-03 | 1.565 | 1.580 | 1.455 | 1.510 | 1.510 | 30,618 |
| 2026-02-02 | 1.625 | 1.625 | 1.585 | 1.585 | 1.585 | 10,079 |
| 2026-01-30 | 1.590 | 1.660 | 1.570 | 1.630 | 1.630 | 104,226 |
| 2026-01-29 | 1.605 | 1.625 | 1.590 | 1.625 | 1.625 | 19,039 |
| 2026-01-28 | 1.630 | 1.650 | 1.600 | 1.640 | 1.640 | 34,708 |
| 2026-01-27 | 1.645 | 1.675 | 1.640 | 1.665 | 1.665 | 19,581 |
| 2026-01-26 | 1.685 | 1.715 | 1.645 | 1.665 | 1.665 | 8,859 |
| 2026-01-23 | 1.675 | 1.715 | 1.595 | 1.675 | 1.675 | 73,094 |
| 2026-01-22 | 1.655 | 1.705 | 1.590 | 1.615 | 1.615 | 59,259 |
| 2026-01-21 | 1.640 | 1.685 | 1.640 | 1.665 | 1.665 | 12,569 |
| 2026-01-20 | 1.660 | 1.700 | 1.650 | 1.660 | 1.660 | 44,832 |
| 2026-01-19 | 1.625 | 1.645 | 1.620 | 1.645 | 1.645 | 35,036 |
| 2026-01-16 | 1.600 | 1.610 | 1.585 | 1.600 | 1.600 | 28,862 |
| 2026-01-15 | 1.585 | 1.605 | 1.565 | 1.605 | 1.605 | 38,976 |
| 2026-01-14 | 1.595 | 1.600 | 1.590 | 1.590 | 1.590 | 1,145 |
| 2026-01-13 | 1.610 | 1.610 | 1.580 | 1.600 | 1.600 | 22,797 |
| 2026-01-12 | 1.580 | 1.605 | 1.580 | 1.605 | 1.605 | 38,040 |
| 2026-01-09 | 1.555 | 1.570 | 1.550 | 1.560 | 1.560 | 8,592 |
| 2026-01-08 | 1.575 | 1.575 | 1.555 | 1.570 | 1.570 | 5,426 |
| 2026-01-07 | 1.550 | 1.590 | 1.520 | 1.570 | 1.570 | 20,206 |
| 2026-01-06 | 1.425 | 1.585 | 1.425 | 1.560 | 1.560 | 56,767 |
| 2026-01-05 | 1.555 | 1.555 | 1.410 | 1.440 | 1.440 | 208,295 |
| 2026-01-02 | 1.640 | 1.675 | 1.515 | 1.515 | 1.515 | 47,545 |
| 2025-12-30 | 1.535 | 1.640 | 1.530 | 1.640 | 1.640 | 46,973 |
| 2025-12-29 | 1.555 | 1.585 | 1.510 | 1.570 | 1.570 | 63,263 |
| 2025-12-23 | 1.580 | 1.585 | 1.550 | 1.580 | 1.580 | 22,831 |
| 2025-12-22 | 1.590 | 1.605 | 1.540 | 1.575 | 1.575 | 57,053 |
| 2025-12-19 | 1.630 | 1.630 | 1.595 | 1.620 | 1.620 | 8,470 |
| 2025-12-18 | 1.590 | 1.635 | 1.590 | 1.595 | 1.595 | 17,787 |
| 2025-12-17 | 1.590 | 1.640 | 1.585 | 1.620 | 1.620 | 30,211 |
| 2025-12-16 | 1.610 | 1.610 | 1.560 | 1.570 | 1.570 | 20,614 |
| 2025-12-15 | 1.605 | 1.635 | 1.545 | 1.600 | 1.600 | 11,955 |
| 2025-12-12 | 1.680 | 1.720 | 1.550 | 1.550 | 1.550 | 132,913 |
| 2025-12-11 | 1.575 | 1.665 | 1.495 | 1.660 | 1.660 | 117,890 |
| 2025-12-10 | 1.635 | 1.670 | 1.575 | 1.575 | 1.575 | 14,782 |
| 2025-12-09 | 1.530 | 1.660 | 1.525 | 1.650 | 1.650 | 58,427 |
| 2025-12-08 | 1.465 | 1.535 | 1.455 | 1.525 | 1.525 | 92,422 |
| 2025-12-05 | 1.420 | 1.470 | 1.410 | 1.440 | 1.440 | 35,746 |
| 2025-12-04 | 1.405 | 1.410 | 1.400 | 1.410 | 1.410 | 2,132 |
| 2025-12-03 | 1.455 | 1.455 | 1.335 | 1.435 | 1.435 | 46,716 |
| 2025-12-02 | 1.450 | 1.450 | 1.405 | 1.405 | 1.405 | 29,100 |
| 2025-12-01 | 1.435 | 1.450 | 1.410 | 1.430 | 1.430 | 23,216 |
| 2025-11-28 | 1.400 | 1.455 | 1.400 | 1.430 | 1.430 | 26,403 |
| 2025-11-27 | 1.360 | 1.445 | 1.360 | 1.420 | 1.420 | 22,099 |
| 2025-11-26 | 1.360 | 1.385 | 1.335 | 1.355 | 1.355 | 26,767 |
| 2025-11-25 | 1.365 | 1.410 | 1.360 | 1.360 | 1.360 | 14,614 |
| 2025-11-24 | 1.400 | 1.405 | 1.330 | 1.375 | 1.375 | 78,645 |
| 2025-11-21 | 1.445 | 1.455 | 1.370 | 1.380 | 1.380 | 256,324 |
| 2025-11-20 | 1.420 | 1.475 | 1.420 | 1.455 | 1.455 | 81,077 |
| 2025-11-19 | 1.420 | 1.450 | 1.420 | 1.435 | 1.435 | 44,278 |
| 2025-11-18 | 1.540 | 1.540 | 1.420 | 1.440 | 1.440 | 125,886 |
| 2025-11-17 | 1.560 | 1.585 | 1.510 | 1.540 | 1.540 | 17,154 |
| 2025-11-14 | 1.550 | 1.580 | 1.505 | 1.510 | 1.510 | 75,685 |
| 2025-11-13 | 1.595 | 1.600 | 1.550 | 1.550 | 1.550 | 123,035 |
| 2025-11-12 | 1.495 | 1.585 | 1.480 | 1.585 | 1.585 | 98,734 |
| 2025-11-11 | 1.450 | 1.495 | 1.450 | 1.450 | 1.450 | 52,268 |
| 2025-11-10 | 1.465 | 1.490 | 1.445 | 1.445 | 1.445 | 48,134 |
| 2025-11-07 | 1.450 | 1.595 | 1.425 | 1.435 | 1.435 | 126,264 |
| 2025-11-06 | 1.575 | 1.585 | 1.420 | 1.455 | 1.455 | 100,058 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.