Hoffmann Green Cement Technologies historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 5.100 | 5.220 | 5.100 | 5.190 | 5.186 | 19,224 |
| 2025-08-14 | 5.170 | 5.170 | 5.100 | 5.120 | 5.116 | 11,147 |
| 2025-08-13 | 5.140 | 5.160 | 5.120 | 5.160 | 5.156 | 11,433 |
| 2025-08-12 | 5.180 | 5.190 | 5.120 | 5.120 | 5.116 | 10,336 |
| 2025-08-11 | 5.130 | 5.160 | 5.120 | 5.140 | 5.136 | 6,552 |
| 2025-08-08 | 5.150 | 5.150 | 5.100 | 5.110 | 5.106 | 9,797 |
| 2025-08-07 | 5.150 | 5.180 | 5.130 | 5.160 | 5.156 | 14,360 |
| 2025-08-06 | 5.140 | 5.170 | 5.120 | 5.130 | 5.126 | 8,213 |
| 2025-08-05 | 5.140 | 5.160 | 5.130 | 5.140 | 5.136 | 10,275 |
| 2025-08-04 | 5.220 | 5.220 | 5.140 | 5.180 | 5.176 | 7,033 |
| 2025-08-01 | 5.270 | 5.270 | 5.130 | 5.210 | 5.206 | 15,007 |
| 2025-07-31 | 5.290 | 5.350 | 5.260 | 5.270 | 5.266 | 14,047 |
| 2025-07-30 | 5.240 | 5.380 | 5.190 | 5.260 | 5.256 | 26,591 |
| 2025-07-29 | 5.100 | 5.280 | 5.100 | 5.240 | 5.236 | 18,976 |
| 2025-07-28 | 5.090 | 5.100 | 5.030 | 5.100 | 5.096 | 29,089 |
| 2025-07-25 | 5.060 | 5.090 | 5.000 | 5.000 | 4.996 | 31,768 |
| 2025-07-24 | 5.050 | 5.090 | 5.040 | 5.050 | 5.046 | 10,929 |
| 2025-07-23 | 5.100 | 5.100 | 5.030 | 5.030 | 5.026 | 12,485 |
| 2025-07-22 | 5.120 | 5.140 | 5.070 | 5.080 | 5.076 | 7,976 |
| 2025-07-21 | 5.050 | 5.100 | 5.030 | 5.100 | 5.096 | 19,334 |
| 2025-07-18 | 5.070 | 5.080 | 5.030 | 5.050 | 5.046 | 14,707 |
| 2025-07-17 | 5.130 | 5.140 | 5.040 | 5.090 | 5.086 | 16,227 |
| 2025-07-16 | 5.110 | 5.140 | 5.080 | 5.130 | 5.126 | 19,473 |
| 2025-07-15 | 5.300 | 5.300 | 5.120 | 5.120 | 5.116 | 28,059 |
| 2025-07-14 | 5.400 | 5.430 | 5.270 | 5.270 | 5.266 | 58,745 |
| 2025-07-11 | 5.290 | 5.600 | 5.250 | 5.320 | 5.316 | 79,117 |
| 2025-07-10 | 5.090 | 5.100 | 5.000 | 5.000 | 4.996 | 15,836 |
| 2025-07-09 | 5.010 | 5.070 | 4.970 | 5.050 | 5.046 | 9,400 |
| 2025-07-08 | 4.980 | 5.030 | 4.905 | 4.990 | 4.987 | 25,881 |
| 2025-07-07 | 4.980 | 5.090 | 4.960 | 5.010 | 5.006 | 24,431 |
| 2025-07-04 | 5.180 | 5.180 | 4.925 | 4.980 | 4.977 | 59,583 |
| 2025-07-03 | 5.300 | 5.490 | 5.010 | 5.180 | 5.176 | 157,524 |
| 2025-07-02 | 4.290 | 4.360 | 4.270 | 4.360 | 4.357 | 7,080 |
| 2025-07-01 | 4.240 | 4.285 | 4.210 | 4.285 | 4.282 | 3,666 |
| 2025-06-30 | 4.260 | 4.265 | 4.230 | 4.240 | 4.237 | 5,471 |
| 2025-06-27 | 4.290 | 4.300 | 4.250 | 4.290 | 4.287 | 7,191 |
| 2025-06-26 | 4.215 | 4.275 | 4.215 | 4.275 | 4.272 | 3,780 |
| 2025-06-25 | 4.240 | 4.275 | 4.230 | 4.275 | 4.272 | 3,354 |
| 2025-06-24 | 4.270 | 4.270 | 4.160 | 4.215 | 4.212 | 8,075 |
| 2025-06-23 | 4.295 | 4.295 | 4.250 | 4.260 | 4.257 | 4,945 |
| 2025-06-20 | 4.230 | 4.280 | 4.225 | 4.280 | 4.277 | 6,127 |
| 2025-06-19 | 4.220 | 4.220 | 4.180 | 4.200 | 4.197 | 4,612 |
| 2025-06-18 | 4.205 | 4.220 | 4.180 | 4.210 | 4.207 | 7,801 |
| 2025-06-17 | 4.220 | 4.220 | 4.195 | 4.200 | 4.197 | 2,411 |
| 2025-06-16 | 4.200 | 4.225 | 4.185 | 4.210 | 4.207 | 5,778 |
| 2025-06-13 | 4.270 | 4.270 | 4.200 | 4.225 | 4.222 | 5,456 |
| 2025-06-12 | 4.280 | 4.295 | 4.255 | 4.270 | 4.267 | 3,406 |
| 2025-06-11 | 4.225 | 4.255 | 4.215 | 4.255 | 4.252 | 3,618 |
| 2025-06-10 | 4.200 | 4.220 | 4.200 | 4.220 | 4.217 | 2,824 |
| 2025-06-09 | 4.200 | 4.220 | 4.200 | 4.220 | 4.217 | 8,735 |
| 2025-06-06 | 4.215 | 4.275 | 4.200 | 4.215 | 4.212 | 16,082 |
| 2025-06-05 | 4.330 | 4.330 | 4.240 | 4.285 | 4.282 | 8,285 |
| 2025-06-04 | 4.320 | 4.340 | 4.315 | 4.330 | 4.327 | 4,362 |
| 2025-06-03 | 4.260 | 4.315 | 4.225 | 4.315 | 4.312 | 8,762 |
| 2025-06-02 | 4.270 | 4.280 | 4.255 | 4.260 | 4.257 | 4,069 |
| 2025-05-30 | 4.345 | 4.350 | 4.280 | 4.280 | 4.277 | 9,895 |
| 2025-05-29 | 4.250 | 4.345 | 4.250 | 4.305 | 4.302 | 5,253 |
| 2025-05-28 | 4.320 | 4.340 | 4.250 | 4.250 | 4.247 | 11,568 |
| 2025-05-27 | 4.300 | 4.345 | 4.290 | 4.300 | 4.297 | 8,841 |
| 2025-05-26 | 4.360 | 4.360 | 4.255 | 4.300 | 4.297 | 6,818 |
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.