Hoffmann Green Cement Technologies historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 4.040 | 4.050 | 3.960 | 4.010 | 4.010 | 6,104 |
| 2026-04-30 | 4.030 | 4.050 | 3.955 | 4.050 | 4.050 | 6,481 |
| 2026-04-29 | 4.065 | 4.095 | 3.990 | 4.030 | 4.030 | 8,809 |
| 2026-04-28 | 4.060 | 4.080 | 3.950 | 4.065 | 4.065 | 15,664 |
| 2026-04-27 | 4.000 | 4.220 | 3.900 | 4.120 | 4.120 | 30,728 |
| 2026-04-24 | 4.000 | 4.040 | 3.960 | 3.980 | 3.980 | 18,729 |
| 2026-04-23 | 4.040 | 4.045 | 4.000 | 4.000 | 4.000 | 12,007 |
| 2026-04-22 | 4.030 | 4.090 | 3.985 | 4.045 | 4.045 | 16,150 |
| 2026-04-21 | 4.100 | 4.110 | 4.025 | 4.090 | 4.090 | 12,968 |
| 2026-04-20 | 4.120 | 4.120 | 4.080 | 4.100 | 4.100 | 7,404 |
| 2026-04-17 | 4.110 | 4.150 | 4.065 | 4.095 | 4.095 | 21,873 |
| 2026-04-16 | 4.270 | 4.290 | 4.165 | 4.210 | 4.210 | 177,272 |
| 2026-04-15 | 4.170 | 4.250 | 4.140 | 4.250 | 4.250 | 13,011 |
| 2026-04-14 | 4.250 | 4.250 | 4.010 | 4.170 | 4.170 | 35,868 |
| 2026-04-13 | 4.265 | 4.295 | 4.150 | 4.295 | 4.295 | 15,381 |
| 2026-04-10 | 4.290 | 4.300 | 4.250 | 4.295 | 4.295 | 8,555 |
| 2026-04-09 | 4.420 | 4.420 | 4.280 | 4.300 | 4.300 | 8,169 |
| 2026-04-08 | 4.470 | 4.490 | 4.420 | 4.420 | 4.420 | 7,432 |
| 2026-04-07 | 4.430 | 4.450 | 4.360 | 4.430 | 4.430 | 5,542 |
| 2026-04-02 | 4.380 | 4.430 | 4.360 | 4.430 | 4.430 | 9,704 |
| 2026-04-01 | 4.460 | 4.495 | 4.255 | 4.405 | 4.405 | 10,408 |
| 2026-03-31 | 4.580 | 4.580 | 4.240 | 4.510 | 4.510 | 28,474 |
| 2026-03-30 | 4.490 | 4.590 | 4.450 | 4.580 | 4.580 | 16,463 |
| 2026-03-27 | 4.580 | 4.580 | 4.465 | 4.465 | 4.465 | 95,527 |
| 2026-03-26 | 4.980 | 4.980 | 4.455 | 4.600 | 4.600 | 132,555 |
| 2026-03-25 | 4.750 | 4.860 | 4.740 | 4.850 | 4.850 | 10,202 |
| 2026-03-24 | 4.740 | 4.780 | 4.730 | 4.750 | 4.750 | 6,433 |
| 2026-03-23 | 4.760 | 4.780 | 4.710 | 4.740 | 4.740 | 14,947 |
| 2026-03-20 | 4.740 | 4.800 | 4.740 | 4.750 | 4.750 | 7,367 |
| 2026-03-19 | 4.660 | 4.700 | 4.655 | 4.700 | 4.700 | 6,502 |
| 2026-03-18 | 4.610 | 4.660 | 4.600 | 4.660 | 4.660 | 10,570 |
| 2026-03-17 | 4.620 | 4.630 | 4.600 | 4.600 | 4.600 | 4,985 |
| 2026-03-16 | 4.600 | 4.610 | 4.585 | 4.600 | 4.600 | 2,081 |
| 2026-03-13 | 4.630 | 4.640 | 4.505 | 4.590 | 4.590 | 6,740 |
| 2026-03-12 | 4.650 | 4.650 | 4.630 | 4.630 | 4.630 | 4,028 |
| 2026-03-11 | 4.660 | 4.660 | 4.630 | 4.650 | 4.650 | 3,980 |
| 2026-03-10 | 4.620 | 4.665 | 4.600 | 4.665 | 4.665 | 6,499 |
| 2026-03-09 | 4.650 | 4.650 | 4.580 | 4.620 | 4.620 | 6,350 |
| 2026-03-06 | 4.560 | 4.740 | 4.555 | 4.650 | 4.650 | 13,173 |
| 2026-03-05 | 4.570 | 4.640 | 4.550 | 4.565 | 4.565 | 4,952 |
| 2026-03-04 | 4.500 | 4.600 | 4.455 | 4.520 | 4.520 | 11,638 |
| 2026-03-03 | 4.660 | 4.660 | 4.345 | 4.450 | 4.450 | 25,151 |
| 2026-03-02 | 4.860 | 4.860 | 4.630 | 4.740 | 4.740 | 16,353 |
| 2026-02-27 | 4.895 | 4.900 | 4.840 | 4.880 | 4.880 | 10,036 |
| 2026-02-26 | 4.700 | 4.925 | 4.700 | 4.865 | 4.865 | 18,255 |
| 2026-02-25 | 4.720 | 4.750 | 4.650 | 4.720 | 4.720 | 5,485 |
| 2026-02-24 | 4.700 | 4.745 | 4.675 | 4.720 | 4.720 | 9,376 |
| 2026-02-23 | 4.760 | 4.790 | 4.625 | 4.700 | 4.700 | 14,750 |
| 2026-02-20 | 4.800 | 4.840 | 4.645 | 4.700 | 4.700 | 23,699 |
| 2026-02-19 | 4.735 | 4.840 | 4.700 | 4.835 | 4.835 | 30,956 |
| 2026-02-18 | 4.680 | 4.720 | 4.670 | 4.710 | 4.710 | 8,917 |
| 2026-02-17 | 4.700 | 4.700 | 4.650 | 4.680 | 4.680 | 4,082 |
| 2026-02-16 | 4.685 | 4.700 | 4.560 | 4.700 | 4.700 | 7,572 |
| 2026-02-13 | 4.685 | 4.695 | 4.580 | 4.655 | 4.655 | 6,345 |
| 2026-02-12 | 4.725 | 4.725 | 4.650 | 4.695 | 4.695 | 4,178 |
| 2026-02-11 | 4.700 | 4.720 | 4.640 | 4.655 | 4.655 | 10,425 |
| 2026-02-10 | 4.815 | 4.815 | 4.580 | 4.700 | 4.700 | 29,499 |
| 2026-02-09 | 4.880 | 4.925 | 4.790 | 4.790 | 4.790 | 12,176 |
| 2026-02-06 | 4.960 | 4.975 | 4.760 | 4.945 | 4.945 | 25,974 |
| 2026-02-05 | 4.895 | 5.000 | 4.895 | 4.960 | 4.960 | 16,398 |
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.