Hoffmann Green Cement Technologies historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 5.050 | 5.090 | 4.900 | 4.900 | 4.900 | 48,255 |
| 2026-02-03 | 5.050 | 5.070 | 4.970 | 5.010 | 5.010 | 21,833 |
| 2026-02-02 | 5.060 | 5.060 | 4.935 | 5.000 | 5.000 | 30,050 |
| 2026-01-30 | 5.000 | 5.080 | 4.950 | 5.040 | 5.040 | 18,624 |
| 2026-01-29 | 4.695 | 5.070 | 4.655 | 4.990 | 4.990 | 46,551 |
| 2026-01-28 | 4.800 | 4.855 | 4.620 | 4.700 | 4.700 | 36,259 |
| 2026-01-27 | 4.775 | 4.895 | 4.700 | 4.790 | 4.790 | 52,768 |
| 2026-01-26 | 4.550 | 4.780 | 4.500 | 4.740 | 4.740 | 48,060 |
| 2026-01-23 | 4.550 | 4.550 | 4.470 | 4.545 | 4.545 | 18,098 |
| 2026-01-22 | 4.475 | 4.505 | 4.370 | 4.500 | 4.500 | 11,911 |
| 2026-01-21 | 4.360 | 4.475 | 4.280 | 4.475 | 4.475 | 15,773 |
| 2026-01-20 | 4.400 | 4.410 | 4.350 | 4.375 | 4.375 | 5,201 |
| 2026-01-19 | 4.475 | 4.475 | 4.340 | 4.400 | 4.400 | 16,500 |
| 2026-01-16 | 4.545 | 4.565 | 4.410 | 4.415 | 4.415 | 16,297 |
| 2026-01-15 | 4.620 | 4.650 | 4.460 | 4.520 | 4.520 | 48,444 |
| 2026-01-14 | 4.615 | 4.615 | 4.460 | 4.510 | 4.510 | 15,688 |
| 2026-01-13 | 4.590 | 4.620 | 4.520 | 4.620 | 4.620 | 31,488 |
| 2026-01-12 | 4.620 | 4.620 | 4.470 | 4.580 | 4.580 | 26,237 |
| 2026-01-09 | 4.725 | 4.745 | 4.460 | 4.580 | 4.580 | 39,431 |
| 2026-01-08 | 4.865 | 4.890 | 4.600 | 4.750 | 4.750 | 29,517 |
| 2026-01-07 | 4.400 | 4.775 | 4.370 | 4.770 | 4.770 | 86,450 |
| 2026-01-06 | 4.130 | 4.220 | 4.060 | 4.140 | 4.140 | 14,121 |
| 2026-01-05 | 3.950 | 4.100 | 3.940 | 4.100 | 4.100 | 34,340 |
| 2026-01-02 | 3.845 | 3.950 | 3.845 | 3.950 | 3.950 | 29,662 |
| 2025-12-31 | 3.840 | 3.865 | 3.820 | 3.850 | 3.850 | 9,631 |
| 2025-12-30 | 3.820 | 3.875 | 3.805 | 3.830 | 3.830 | 16,740 |
| 2025-12-29 | 3.870 | 3.895 | 3.820 | 3.830 | 3.830 | 21,747 |
| 2025-12-24 | 3.895 | 3.920 | 3.880 | 3.900 | 3.900 | 9,133 |
| 2025-12-23 | 3.910 | 3.950 | 3.790 | 3.935 | 3.935 | 47,228 |
| 2025-12-22 | 4.000 | 4.100 | 3.910 | 3.950 | 3.950 | 28,307 |
| 2025-12-19 | 4.055 | 4.070 | 4.010 | 4.020 | 4.020 | 7,543 |
| 2025-12-18 | 4.125 | 4.125 | 4.055 | 4.080 | 4.080 | 8,154 |
| 2025-12-17 | 4.175 | 4.190 | 4.070 | 4.140 | 4.140 | 11,322 |
| 2025-12-16 | 4.195 | 4.200 | 4.170 | 4.190 | 4.190 | 6,252 |
| 2025-12-15 | 4.200 | 4.245 | 4.195 | 4.200 | 4.200 | 6,143 |
| 2025-12-12 | 4.250 | 4.275 | 4.215 | 4.215 | 4.215 | 13,760 |
| 2025-12-11 | 4.300 | 4.350 | 4.235 | 4.250 | 4.250 | 15,556 |
| 2025-12-10 | 4.255 | 4.320 | 4.255 | 4.290 | 4.290 | 9,905 |
| 2025-12-09 | 4.290 | 4.345 | 4.205 | 4.260 | 4.260 | 4,831 |
| 2025-12-08 | 4.360 | 4.500 | 4.200 | 4.275 | 4.275 | 15,457 |
| 2025-12-05 | 4.300 | 4.300 | 4.280 | 4.300 | 4.300 | 102,152 |
| 2025-12-04 | 4.360 | 4.520 | 4.280 | 4.300 | 4.300 | 28,732 |
| 2025-12-03 | 3.960 | 4.350 | 3.960 | 4.290 | 4.290 | 15,025 |
| 2025-12-02 | 4.050 | 4.050 | 3.950 | 3.975 | 3.975 | 5,143 |
| 2025-12-01 | 3.940 | 4.020 | 3.905 | 4.020 | 4.020 | 9,334 |
| 2025-11-28 | 3.910 | 3.945 | 3.910 | 3.945 | 3.945 | 18,358 |
| 2025-11-27 | 3.900 | 3.960 | 3.860 | 3.945 | 3.945 | 3,995 |
| 2025-11-26 | 3.980 | 3.980 | 3.855 | 3.855 | 3.855 | 9,853 |
| 2025-11-25 | 3.955 | 4.025 | 3.930 | 3.980 | 3.980 | 38,481 |
| 2025-11-24 | 3.960 | 4.000 | 3.940 | 3.965 | 3.965 | 6,339 |
| 2025-11-21 | 3.995 | 3.995 | 3.970 | 3.975 | 3.975 | 2,173 |
| 2025-11-20 | 3.990 | 4.000 | 3.990 | 4.000 | 4.000 | 4,094 |
| 2025-11-19 | 3.990 | 3.995 | 3.955 | 3.990 | 3.990 | 3,303 |
| 2025-11-18 | 3.990 | 4.000 | 3.990 | 4.000 | 4.000 | 2,764 |
| 2025-11-17 | 4.000 | 4.000 | 3.975 | 3.995 | 3.995 | 4,762 |
| 2025-11-14 | 3.995 | 4.025 | 3.970 | 4.000 | 4.000 | 11,552 |
| 2025-11-13 | 3.910 | 4.000 | 3.910 | 4.000 | 4.000 | 21,919 |
| 2025-11-12 | 3.880 | 3.935 | 3.810 | 3.910 | 3.910 | 26,739 |
| 2025-11-11 | 3.920 | 3.930 | 3.850 | 3.870 | 3.870 | 11,791 |
| 2025-11-10 | 3.970 | 3.970 | 3.850 | 3.915 | 3.915 | 12,389 |
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.