Hoffmann Green Cement Technologies historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 3.110 | 3.320 | 3.070 | 3.260 | 3.260 | 22,366 |
| 2026-10-16 | 3.390 | 3.390 | 3.110 | 3.110 | 3.110 | 40,322 |
| 2026-10-15 | 3.580 | 3.580 | 3.360 | 3.395 | 3.395 | 25,239 |
| 2026-10-14 | 3.525 | 3.620 | 3.510 | 3.580 | 3.580 | 20,629 |
| 2026-10-13 | 3.715 | 3.715 | 3.610 | 3.625 | 3.625 | 12,254 |
| 2026-10-12 | 3.740 | 3.740 | 3.710 | 3.715 | 3.715 | 4,965 |
| 2026-10-09 | 3.760 | 3.760 | 3.740 | 3.740 | 3.740 | 2,494 |
| 2026-10-08 | 3.775 | 3.785 | 3.755 | 3.755 | 3.755 | 2,344 |
| 2026-10-07 | 3.780 | 3.780 | 3.770 | 3.780 | 3.780 | 1,742 |
| 2026-10-06 | 3.785 | 3.795 | 3.780 | 3.780 | 3.780 | 3,183 |
| 2026-10-05 | 3.860 | 3.870 | 3.780 | 3.785 | 3.785 | 12,886 |
| 2026-10-02 | 3.875 | 3.880 | 3.850 | 3.860 | 3.860 | 3,839 |
| 2026-10-01 | 3.885 | 3.885 | 3.700 | 3.880 | 3.880 | 20,221 |
| 2026-09-30 | 3.950 | 3.950 | 3.865 | 3.885 | 3.885 | 10,471 |
| 2026-09-29 | 3.935 | 3.950 | 3.935 | 3.950 | 3.950 | 3,180 |
| 2026-09-28 | 3.930 | 3.945 | 3.905 | 3.940 | 3.940 | 10,508 |
| 2026-09-25 | 3.920 | 3.930 | 3.885 | 3.930 | 3.930 | 8,496 |
| 2026-09-24 | 3.920 | 3.925 | 3.915 | 3.920 | 3.920 | 5,977 |
| 2026-09-23 | 3.930 | 3.935 | 3.900 | 3.920 | 3.920 | 13,965 |
| 2026-09-22 | 3.905 | 4.000 | 3.900 | 3.935 | 3.935 | 13,980 |
| 2026-09-21 | 4.100 | 4.100 | 3.900 | 3.900 | 3.900 | 22,849 |
| 2026-09-18 | 3.890 | 3.890 | 3.855 | 3.885 | 3.885 | 5,688 |
| 2026-09-17 | 3.915 | 3.920 | 3.880 | 3.890 | 3.890 | 4,544 |
| 2026-09-16 | 3.755 | 3.940 | 3.705 | 3.915 | 3.915 | 15,971 |
| 2026-09-15 | 3.760 | 3.765 | 3.755 | 3.755 | 3.755 | 6,465 |
| 2026-09-14 | 3.770 | 3.785 | 3.760 | 3.760 | 3.760 | 9,885 |
| 2026-09-11 | 3.885 | 3.885 | 3.600 | 3.765 | 3.765 | 19,033 |
| 2026-09-10 | 3.930 | 3.935 | 3.870 | 3.880 | 3.880 | 12,472 |
| 2026-09-09 | 3.920 | 3.930 | 3.830 | 3.930 | 3.930 | 19,261 |
| 2026-09-08 | 3.915 | 3.920 | 3.910 | 3.920 | 3.920 | 2,905 |
| 2026-09-07 | 3.955 | 3.955 | 3.900 | 3.915 | 3.915 | 5,561 |
| 2026-09-04 | 3.960 | 4.020 | 3.950 | 3.950 | 3.950 | 13,565 |
| 2026-09-03 | 4.000 | 4.050 | 3.900 | 3.960 | 3.960 | 19,131 |
| 2026-09-02 | 3.965 | 4.170 | 3.965 | 4.000 | 4.000 | 21,704 |
| 2026-09-01 | 4.000 | 4.020 | 3.965 | 3.965 | 3.965 | 3,431 |
| 2026-08-31 | 4.050 | 4.050 | 3.995 | 4.000 | 4.000 | 6,282 |
| 2026-08-28 | 4.015 | 4.045 | 3.960 | 4.045 | 4.045 | 7,760 |
| 2026-08-27 | 4.040 | 4.040 | 4.000 | 4.015 | 4.015 | 3,708 |
| 2026-08-26 | 4.030 | 4.070 | 4.020 | 4.040 | 4.040 | 8,211 |
| 2026-08-25 | 4.060 | 4.060 | 3.975 | 4.010 | 4.010 | 7,218 |
| 2026-08-24 | 4.045 | 4.060 | 4.035 | 4.060 | 4.060 | 3,114 |
| 2026-08-21 | 3.995 | 4.025 | 3.985 | 4.025 | 4.025 | 2,889 |
| 2026-08-20 | 4.025 | 4.035 | 3.930 | 3.990 | 3.990 | 11,301 |
| 2026-08-19 | 4.070 | 4.070 | 4.030 | 4.030 | 4.030 | 3,167 |
| 2026-08-18 | 4.145 | 4.150 | 4.045 | 4.065 | 4.065 | 6,178 |
| 2026-08-17 | 4.030 | 4.155 | 4.030 | 4.145 | 4.145 | 15,782 |
| 2026-08-14 | 4.075 | 4.080 | 4.025 | 4.035 | 4.035 | 8,899 |
| 2026-08-13 | 4.105 | 4.105 | 4.080 | 4.080 | 4.080 | 5,235 |
| 2026-08-12 | 4.100 | 4.105 | 4.095 | 4.105 | 4.105 | 2,702 |
| 2026-08-11 | 4.100 | 4.160 | 4.090 | 4.100 | 4.100 | 12,050 |
| 2026-08-10 | 4.100 | 4.135 | 4.080 | 4.100 | 4.100 | 7,816 |
| 2026-08-07 | 4.090 | 4.135 | 4.085 | 4.100 | 4.100 | 10,660 |
| 2026-08-06 | 4.090 | 4.090 | 4.065 | 4.090 | 4.090 | 3,777 |
| 2026-08-05 | 4.100 | 4.100 | 4.030 | 4.085 | 4.085 | 5,057 |
| 2026-08-04 | 4.100 | 4.135 | 4.090 | 4.095 | 4.095 | 7,293 |
| 2026-08-03 | 4.130 | 4.130 | 4.065 | 4.080 | 4.080 | 4,903 |
| 2026-07-31 | 3.985 | 4.350 | 3.980 | 4.130 | 4.130 | 17,049 |
| 2026-07-30 | 3.990 | 4.050 | 3.970 | 3.985 | 3.985 | 13,900 |
| 2026-07-29 | 3.990 | 3.990 | 3.920 | 3.990 | 3.990 | 11,891 |
| 2026-07-28 | 3.990 | 4.000 | 3.935 | 3.985 | 3.985 | 3,894 |
Page 1 of 2 · 66 trading daysOlder →
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.