Hoffmann Green Cement Technologies historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 3.935 | 4.000 | 3.935 | 3.990 | 3.990 | 4,373 |
| 2026-07-24 | 3.930 | 3.980 | 3.930 | 3.935 | 3.935 | 16,561 |
| 2026-07-23 | 3.905 | 4.015 | 3.900 | 3.920 | 3.920 | 17,985 |
| 2026-07-22 | 3.965 | 3.985 | 3.905 | 3.905 | 3.905 | 8,392 |
| 2026-07-21 | 3.955 | 3.960 | 3.920 | 3.960 | 3.960 | 14,628 |
| 2026-07-20 | 4.000 | 4.005 | 3.955 | 3.955 | 3.955 | 5,101 |
| 2026-07-17 | 3.980 | 4.000 | 3.940 | 4.000 | 4.000 | 11,201 |
| 2026-07-16 | 4.005 | 4.005 | 3.945 | 3.985 | 3.985 | 9,083 |
| 2026-07-15 | 3.995 | 4.000 | 3.980 | 4.000 | 4.000 | 2,961 |
| 2026-07-14 | 3.975 | 4.000 | 3.975 | 4.000 | 4.000 | 2,110 |
| 2026-07-13 | 3.965 | 3.980 | 3.960 | 3.980 | 3.980 | 6,237 |
| 2026-07-10 | 4.060 | 4.060 | 3.950 | 3.960 | 3.960 | 11,750 |
| 2026-07-09 | 4.100 | 4.120 | 4.030 | 4.060 | 4.060 | 13,508 |
| 2026-07-08 | 4.080 | 4.100 | 4.050 | 4.050 | 4.050 | 18,270 |
| 2026-07-07 | 4.120 | 4.150 | 4.060 | 4.080 | 4.080 | 16,313 |
| 2026-07-06 | 4.000 | 4.205 | 4.000 | 4.170 | 4.170 | 42,655 |
| 2026-07-03 | 3.930 | 3.960 | 3.875 | 3.900 | 3.900 | 15,145 |
| 2026-07-02 | 4.020 | 4.030 | 3.920 | 3.925 | 3.925 | 12,338 |
| 2026-07-01 | 3.985 | 4.030 | 3.920 | 4.030 | 4.030 | 15,208 |
| 2026-06-30 | 4.000 | 4.030 | 3.985 | 3.985 | 3.985 | 16,133 |
| 2026-06-29 | 4.000 | 4.150 | 3.990 | 3.990 | 3.990 | 52,427 |
| 2026-06-26 | 3.860 | 3.940 | 3.820 | 3.835 | 3.835 | 15,988 |
| 2026-06-25 | 3.965 | 4.000 | 3.840 | 3.860 | 3.860 | 20,293 |
| 2026-06-24 | 3.960 | 4.000 | 3.960 | 3.965 | 3.965 | 11,096 |
| 2026-06-23 | 4.145 | 4.150 | 3.905 | 3.985 | 3.985 | 21,602 |
| 2026-06-22 | 3.800 | 4.090 | 3.700 | 4.005 | 4.005 | 57,125 |
| 2026-06-19 | 3.850 | 3.900 | 3.645 | 3.760 | 3.760 | 77,207 |
| 2026-06-18 | 4.050 | 4.055 | 3.975 | 3.980 | 3.980 | 8,683 |
| 2026-06-17 | 4.000 | 4.075 | 3.990 | 4.050 | 4.050 | 6,105 |
| 2026-06-16 | 4.000 | 4.090 | 3.990 | 4.000 | 4.000 | 14,039 |
| 2026-06-15 | 4.160 | 4.160 | 4.000 | 4.000 | 4.000 | 15,003 |
| 2026-06-12 | 4.110 | 4.160 | 4.110 | 4.160 | 4.160 | 4,330 |
| 2026-06-11 | 4.170 | 4.175 | 4.100 | 4.105 | 4.105 | 3,793 |
| 2026-06-10 | 4.190 | 4.195 | 4.155 | 4.155 | 4.155 | 3,850 |
| 2026-06-09 | 4.180 | 4.240 | 4.090 | 4.210 | 4.210 | 9,502 |
| 2026-06-08 | 4.115 | 4.140 | 4.080 | 4.140 | 4.140 | 10,145 |
| 2026-06-05 | 4.125 | 4.190 | 4.125 | 4.130 | 4.130 | 3,334 |
| 2026-06-04 | 4.050 | 4.085 | 4.050 | 4.085 | 4.085 | 8,103 |
| 2026-06-03 | 4.080 | 4.100 | 4.040 | 4.055 | 4.055 | 14,811 |
| 2026-06-02 | 4.190 | 4.190 | 4.100 | 4.100 | 4.100 | 7,860 |
| 2026-06-01 | 4.150 | 4.225 | 4.125 | 4.190 | 4.190 | 10,448 |
| 2026-05-29 | 4.255 | 4.255 | 4.015 | 4.130 | 4.130 | 32,481 |
| 2026-05-28 | 4.170 | 4.490 | 4.170 | 4.275 | 4.275 | 34,079 |
| 2026-05-27 | 4.210 | 4.210 | 4.180 | 4.180 | 4.180 | 5,368 |
| 2026-05-26 | 4.200 | 4.260 | 4.200 | 4.210 | 4.210 | 7,074 |
| 2026-05-25 | 4.140 | 4.280 | 4.130 | 4.200 | 4.200 | 9,531 |
| 2026-05-22 | 4.120 | 4.145 | 4.100 | 4.145 | 4.145 | 3,105 |
| 2026-05-21 | 4.140 | 4.140 | 4.100 | 4.120 | 4.120 | 6,391 |
| 2026-05-20 | 4.095 | 4.150 | 4.095 | 4.125 | 4.125 | 3,005 |
| 2026-05-19 | 4.050 | 4.095 | 4.020 | 4.085 | 4.085 | 4,962 |
| 2026-05-18 | 4.030 | 4.100 | 3.980 | 4.085 | 4.085 | 4,940 |
| 2026-05-15 | 4.075 | 4.095 | 3.975 | 4.000 | 4.000 | 12,397 |
| 2026-05-14 | 4.100 | 4.200 | 4.020 | 4.020 | 4.020 | 10,144 |
| 2026-05-13 | 4.100 | 4.105 | 4.070 | 4.100 | 4.100 | 3,100 |
| 2026-05-12 | 4.195 | 4.195 | 4.070 | 4.085 | 4.085 | 3,400 |
| 2026-05-11 | 4.280 | 4.280 | 4.115 | 4.115 | 4.115 | 1,983 |
| 2026-05-08 | 4.030 | 4.285 | 3.980 | 4.285 | 4.285 | 26,353 |
| 2026-05-07 | 4.025 | 4.110 | 3.975 | 4.030 | 4.030 | 26,614 |
| 2026-05-06 | 3.990 | 4.065 | 3.975 | 4.055 | 4.055 | 16,891 |
| 2026-05-05 | 4.010 | 4.040 | 3.950 | 3.970 | 3.970 | 9,467 |
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.