Hoffmann Green Cement Technologies historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 3.990 | 3.990 | 3.955 | 3.960 | 3.960 | 6,531 |
| 2025-11-06 | 4.000 | 4.050 | 3.970 | 3.980 | 3.980 | 10,332 |
| 2025-11-05 | 4.000 | 4.035 | 3.930 | 3.975 | 3.975 | 9,985 |
| 2025-11-04 | 4.060 | 4.060 | 3.930 | 3.960 | 3.960 | 14,807 |
| 2025-11-03 | 4.145 | 4.145 | 4.060 | 4.085 | 4.085 | 10,823 |
| 2025-10-31 | 4.150 | 4.150 | 4.100 | 4.140 | 4.140 | 7,650 |
| 2025-10-30 | 4.100 | 4.150 | 4.080 | 4.150 | 4.150 | 5,484 |
| 2025-10-29 | 4.195 | 4.200 | 4.070 | 4.100 | 4.100 | 16,261 |
| 2025-10-28 | 4.200 | 4.285 | 4.180 | 4.185 | 4.185 | 19,489 |
| 2025-10-27 | 4.265 | 4.280 | 4.180 | 4.220 | 4.220 | 26,219 |
| 2025-10-24 | 4.280 | 4.300 | 4.250 | 4.250 | 4.250 | 22,744 |
| 2025-10-23 | 4.240 | 4.280 | 4.225 | 4.230 | 4.230 | 5,532 |
| 2025-10-22 | 4.295 | 4.300 | 4.200 | 4.200 | 4.200 | 41,592 |
| 2025-10-21 | 4.280 | 4.300 | 4.250 | 4.255 | 4.255 | 11,352 |
| 2025-10-20 | 4.285 | 4.300 | 4.250 | 4.285 | 4.285 | 23,100 |
| 2025-10-17 | 4.270 | 4.285 | 4.260 | 4.260 | 4.260 | 10,051 |
| 2025-10-16 | 4.295 | 4.295 | 4.260 | 4.270 | 4.270 | 3,232 |
| 2025-10-15 | 4.285 | 4.300 | 4.280 | 4.295 | 4.295 | 7,018 |
| 2025-10-14 | 4.250 | 4.320 | 4.220 | 4.300 | 4.300 | 13,090 |
| 2025-10-13 | 4.210 | 4.250 | 4.200 | 4.240 | 4.240 | 8,877 |
| 2025-10-10 | 4.330 | 4.330 | 4.250 | 4.270 | 4.270 | 6,824 |
| 2025-10-09 | 4.300 | 4.335 | 4.270 | 4.330 | 4.330 | 14,678 |
| 2025-10-08 | 4.280 | 4.400 | 4.280 | 4.360 | 4.360 | 8,232 |
| 2025-10-07 | 4.420 | 4.430 | 4.300 | 4.350 | 4.350 | 10,130 |
| 2025-10-06 | 4.430 | 4.450 | 4.410 | 4.410 | 4.410 | 9,077 |
| 2025-10-03 | 4.495 | 4.495 | 4.460 | 4.470 | 4.470 | 9,697 |
| 2025-10-02 | 4.500 | 4.500 | 4.470 | 4.470 | 4.470 | 6,485 |
| 2025-10-01 | 4.470 | 4.500 | 4.470 | 4.500 | 4.500 | 3,459 |
| 2025-09-30 | 4.500 | 4.510 | 4.470 | 4.470 | 4.470 | 13,393 |
| 2025-09-29 | 4.495 | 4.500 | 4.450 | 4.490 | 4.490 | 3,815 |
| 2025-09-26 | 4.500 | 4.500 | 4.450 | 4.500 | 4.500 | 12,435 |
| 2025-09-25 | 4.500 | 4.500 | 4.493 | 4.495 | 4.495 | 2,838 |
| 2025-09-24 | 4.500 | 4.500 | 4.490 | 4.495 | 4.495 | 2,475 |
| 2025-09-23 | 4.510 | 4.510 | 4.495 | 4.495 | 4.495 | 5,786 |
| 2025-09-22 | 4.520 | 4.525 | 4.510 | 4.515 | 4.515 | 98,730 |
| 2025-09-19 | 4.565 | 4.575 | 4.520 | 4.520 | 4.520 | 6,037 |
| 2025-09-18 | 4.620 | 4.630 | 4.520 | 4.575 | 4.575 | 11,520 |
| 2025-09-17 | 4.700 | 4.715 | 4.630 | 4.630 | 4.630 | 6,770 |
| 2025-09-16 | 4.760 | 4.780 | 4.600 | 4.700 | 4.700 | 17,055 |
| 2025-09-15 | 4.700 | 4.730 | 4.670 | 4.700 | 4.700 | 22,887 |
| 2025-09-12 | 4.515 | 4.670 | 4.515 | 4.670 | 4.670 | 10,965 |
| 2025-09-11 | 4.520 | 4.540 | 4.515 | 4.515 | 4.515 | 8,576 |
| 2025-09-10 | 4.515 | 4.540 | 4.505 | 4.530 | 4.530 | 13,624 |
| 2025-09-09 | 4.530 | 4.680 | 4.525 | 4.535 | 4.535 | 16,220 |
| 2025-09-08 | 4.500 | 4.560 | 4.490 | 4.530 | 4.527 | 15,536 |
| 2025-09-05 | 4.540 | 4.540 | 4.095 | 4.460 | 4.457 | 44,696 |
| 2025-09-04 | 4.520 | 4.580 | 4.500 | 4.520 | 4.517 | 14,974 |
| 2025-09-03 | 4.850 | 4.890 | 4.365 | 4.410 | 4.407 | 65,487 |
| 2025-09-02 | 4.940 | 4.940 | 4.870 | 4.920 | 4.917 | 10,891 |
| 2025-09-01 | 5.020 | 5.040 | 4.900 | 4.960 | 4.957 | 12,534 |
| 2025-08-29 | 5.020 | 5.040 | 4.980 | 5.020 | 5.016 | 7,252 |
| 2025-08-28 | 5.050 | 5.130 | 5.010 | 5.040 | 5.036 | 9,497 |
| 2025-08-27 | 5.080 | 5.100 | 5.000 | 5.040 | 5.036 | 17,485 |
| 2025-08-26 | 5.240 | 5.280 | 5.000 | 5.080 | 5.076 | 36,084 |
| 2025-08-25 | 5.280 | 5.360 | 5.240 | 5.250 | 5.246 | 31,085 |
| 2025-08-22 | 5.100 | 5.300 | 5.070 | 5.260 | 5.256 | 27,052 |
| 2025-08-21 | 5.100 | 5.150 | 5.070 | 5.110 | 5.106 | 16,283 |
| 2025-08-20 | 5.110 | 5.130 | 5.090 | 5.100 | 5.096 | 6,637 |
| 2025-08-19 | 5.160 | 5.160 | 5.100 | 5.140 | 5.136 | 10,207 |
| 2025-08-18 | 5.160 | 5.230 | 5.140 | 5.170 | 5.166 | 11,411 |
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.