Hoffmann Green Cement Technologies historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-26 | 4.360 | 4.360 | 4.255 | 4.300 | 4.297 | 6,818 |
| 2025-05-23 | 4.350 | 4.380 | 4.340 | 4.345 | 4.342 | 10,143 |
| 2025-05-22 | 4.380 | 4.390 | 4.350 | 4.375 | 4.372 | 4,823 |
| 2025-05-21 | 4.550 | 4.550 | 4.340 | 4.420 | 4.417 | 8,319 |
| 2025-05-20 | 4.700 | 4.700 | 4.500 | 4.560 | 4.557 | 15,953 |
| 2025-05-19 | 4.690 | 4.700 | 4.680 | 4.695 | 4.692 | 4,186 |
| 2025-05-16 | 4.690 | 4.700 | 4.680 | 4.690 | 4.687 | 4,936 |
| 2025-05-15 | 4.695 | 4.695 | 4.645 | 4.690 | 4.687 | 6,091 |
| 2025-05-14 | 4.660 | 4.690 | 4.655 | 4.690 | 4.687 | 2,630 |
| 2025-05-13 | 4.695 | 4.695 | 4.640 | 4.660 | 4.657 | 8,681 |
| 2025-05-12 | 4.700 | 4.700 | 4.650 | 4.695 | 4.692 | 15,018 |
| 2025-05-09 | 4.660 | 4.695 | 4.650 | 4.695 | 4.692 | 3,379 |
| 2025-05-08 | 4.655 | 4.700 | 4.650 | 4.650 | 4.647 | 6,962 |
| 2025-05-07 | 4.695 | 4.695 | 4.625 | 4.655 | 4.652 | 2,773 |
| 2025-05-06 | 4.740 | 4.740 | 4.695 | 4.700 | 4.697 | 7,118 |
| 2025-05-05 | 4.735 | 4.755 | 4.650 | 4.740 | 4.737 | 13,907 |
| 2025-05-02 | 4.765 | 4.770 | 4.750 | 4.770 | 4.767 | 10,357 |
| 2025-04-30 | 4.800 | 4.800 | 4.740 | 4.765 | 4.762 | 5,212 |
| 2025-04-29 | 4.800 | 4.820 | 4.795 | 4.800 | 4.797 | 1,859 |
| 2025-04-28 | 4.800 | 4.810 | 4.775 | 4.800 | 4.797 | 8,194 |
| 2025-04-25 | 4.720 | 4.770 | 4.690 | 4.770 | 4.767 | 7,348 |
| 2025-04-24 | 4.750 | 4.780 | 4.675 | 4.720 | 4.717 | 6,457 |
| 2025-04-23 | 4.825 | 4.885 | 4.730 | 4.795 | 4.792 | 12,949 |
| 2025-04-22 | 4.920 | 4.940 | 4.775 | 4.890 | 4.887 | 9,923 |
| 2025-04-17 | 4.960 | 4.960 | 4.850 | 4.900 | 4.897 | 10,421 |
| 2025-04-16 | 4.875 | 4.930 | 4.830 | 4.920 | 4.917 | 8,256 |
| 2025-04-15 | 4.610 | 4.880 | 4.610 | 4.870 | 4.867 | 20,208 |
| 2025-04-14 | 4.550 | 4.630 | 4.525 | 4.615 | 4.612 | 15,234 |
| 2025-04-11 | 4.620 | 4.620 | 4.440 | 4.515 | 4.512 | 6,685 |
| 2025-04-10 | 4.600 | 4.660 | 4.510 | 4.590 | 4.587 | 16,073 |
| 2025-04-09 | 4.310 | 4.315 | 4.230 | 4.300 | 4.297 | 9,508 |
| 2025-04-08 | 4.080 | 4.380 | 4.015 | 4.370 | 4.367 | 16,033 |
| 2025-04-07 | 4.140 | 4.140 | 3.830 | 4.015 | 4.012 | 36,667 |
| 2025-04-04 | 4.580 | 4.580 | 4.140 | 4.220 | 4.217 | 39,738 |
| 2025-04-03 | 4.800 | 4.830 | 4.500 | 4.580 | 4.577 | 33,024 |
| 2025-04-02 | 4.810 | 4.830 | 4.810 | 4.820 | 4.817 | 1,889 |
| 2025-04-01 | 4.840 | 4.840 | 4.800 | 4.830 | 4.827 | 4,083 |
| 2025-03-31 | 4.970 | 4.970 | 4.780 | 4.830 | 4.827 | 11,461 |
| 2025-03-28 | 4.960 | 5.020 | 4.850 | 4.920 | 4.917 | 16,239 |
| 2025-03-27 | 4.880 | 4.940 | 4.850 | 4.940 | 4.937 | 10,162 |
| 2025-03-26 | 4.880 | 5.080 | 4.850 | 4.880 | 4.877 | 30,295 |
| 2025-03-25 | 4.860 | 4.900 | 4.780 | 4.840 | 4.837 | 13,977 |
| 2025-03-24 | 4.980 | 4.980 | 4.850 | 4.850 | 4.847 | 8,213 |
| 2025-03-21 | 4.850 | 4.870 | 4.820 | 4.870 | 4.867 | 10,569 |
| 2025-03-20 | 4.860 | 4.900 | 4.750 | 4.840 | 4.837 | 20,553 |
| 2025-03-19 | 4.980 | 4.980 | 4.620 | 4.880 | 4.877 | 27,226 |
| 2025-03-18 | 5.000 | 5.020 | 4.910 | 4.980 | 4.977 | 32,870 |
| 2025-03-17 | 5.180 | 5.460 | 4.950 | 5.000 | 4.996 | 63,562 |
| 2025-03-14 | 4.810 | 4.940 | 4.760 | 4.880 | 4.877 | 14,718 |
| 2025-03-13 | 4.800 | 4.900 | 4.690 | 4.760 | 4.757 | 37,312 |
| 2025-03-12 | 4.540 | 4.680 | 4.480 | 4.680 | 4.677 | 12,385 |
| 2025-03-11 | 4.720 | 4.770 | 4.470 | 4.520 | 4.517 | 27,783 |
| 2025-03-10 | 4.720 | 5.100 | 4.570 | 4.700 | 4.697 | 70,666 |
| 2025-03-07 | 4.520 | 4.620 | 4.520 | 4.620 | 4.617 | 12,127 |
| 2025-03-06 | 4.420 | 4.600 | 4.400 | 4.580 | 4.577 | 28,155 |
| 2025-03-05 | 4.270 | 4.360 | 4.250 | 4.360 | 4.357 | 13,691 |
| 2025-03-04 | 4.120 | 4.240 | 4.060 | 4.170 | 4.167 | 20,998 |
| 2025-03-03 | 4.400 | 4.420 | 4.030 | 4.100 | 4.097 | 93,738 |
| 2025-02-28 | 4.500 | 4.500 | 4.400 | 4.460 | 4.457 | 14,329 |
| 2025-02-27 | 4.270 | 4.500 | 4.270 | 4.500 | 4.497 | 8,342 |
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.