Hoffmann Green Cement Technologies historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-26 | 4.490 | 4.490 | 4.270 | 4.300 | 4.297 | 40,005 |
| 2025-02-25 | 4.800 | 4.820 | 4.320 | 4.440 | 4.437 | 81,550 |
| 2025-02-24 | 5.000 | 5.000 | 4.810 | 4.810 | 4.807 | 25,927 |
| 2025-02-21 | 5.000 | 5.040 | 4.960 | 5.000 | 4.996 | 14,909 |
| 2025-02-20 | 5.020 | 5.020 | 4.940 | 5.000 | 4.996 | 13,509 |
| 2025-02-19 | 5.000 | 5.060 | 4.990 | 5.000 | 4.996 | 31,792 |
| 2025-02-18 | 5.120 | 5.140 | 4.960 | 5.000 | 4.996 | 35,649 |
| 2025-02-17 | 5.400 | 5.400 | 5.020 | 5.180 | 5.176 | 32,161 |
| 2025-02-14 | 5.440 | 5.500 | 5.340 | 5.380 | 5.376 | 37,969 |
| 2025-02-13 | 5.460 | 5.480 | 5.380 | 5.480 | 5.476 | 33,788 |
| 2025-02-12 | 5.500 | 5.660 | 5.320 | 5.400 | 5.396 | 54,836 |
| 2025-02-11 | 5.420 | 5.520 | 5.400 | 5.440 | 5.436 | 11,251 |
| 2025-02-10 | 5.780 | 5.780 | 5.420 | 5.420 | 5.416 | 27,951 |
| 2025-02-07 | 5.800 | 5.860 | 5.700 | 5.760 | 5.756 | 16,930 |
| 2025-02-06 | 5.680 | 5.860 | 5.660 | 5.760 | 5.756 | 17,063 |
| 2025-02-05 | 5.580 | 5.700 | 5.580 | 5.680 | 5.676 | 13,075 |
| 2025-02-04 | 5.500 | 5.600 | 5.500 | 5.600 | 5.596 | 10,112 |
| 2025-02-03 | 5.480 | 5.560 | 5.440 | 5.520 | 5.516 | 8,600 |
| 2025-01-31 | 5.400 | 5.480 | 5.400 | 5.440 | 5.436 | 10,015 |
| 2025-01-30 | 5.420 | 5.500 | 5.420 | 5.420 | 5.416 | 8,642 |
| 2025-01-29 | 5.420 | 5.460 | 5.420 | 5.440 | 5.436 | 4,999 |
| 2025-01-28 | 5.480 | 5.480 | 5.420 | 5.460 | 5.456 | 6,468 |
| 2025-01-27 | 5.580 | 5.580 | 5.420 | 5.440 | 5.436 | 21,227 |
| 2025-01-24 | 5.660 | 5.660 | 5.360 | 5.400 | 5.396 | 27,622 |
| 2025-01-23 | 5.400 | 5.420 | 5.320 | 5.320 | 5.316 | 7,248 |
| 2025-01-22 | 5.480 | 5.480 | 5.340 | 5.400 | 5.396 | 11,609 |
| 2025-01-21 | 5.600 | 5.600 | 5.380 | 5.500 | 5.496 | 15,404 |
| 2025-01-20 | 5.600 | 5.680 | 5.540 | 5.600 | 5.596 | 11,723 |
| 2025-01-17 | 5.480 | 5.700 | 5.400 | 5.600 | 5.596 | 28,357 |
| 2025-01-16 | 5.320 | 5.480 | 5.260 | 5.420 | 5.416 | 16,541 |
| 2025-01-15 | 5.440 | 5.680 | 5.240 | 5.260 | 5.256 | 41,830 |
| 2025-01-14 | 5.160 | 5.200 | 5.100 | 5.140 | 5.136 | 3,487 |
| 2025-01-13 | 5.160 | 5.180 | 5.080 | 5.180 | 5.176 | 8,171 |
| 2025-01-10 | 5.240 | 5.260 | 5.140 | 5.180 | 5.176 | 6,314 |
| 2025-01-09 | 5.360 | 5.380 | 5.040 | 5.220 | 5.216 | 24,161 |
| 2025-01-08 | 5.500 | 5.520 | 5.320 | 5.400 | 5.396 | 4,100 |
| 2025-01-07 | 5.540 | 5.600 | 5.400 | 5.520 | 5.516 | 23,601 |
| 2025-01-06 | 5.520 | 5.560 | 5.460 | 5.540 | 5.536 | 13,104 |
| 2025-01-03 | 5.420 | 5.500 | 5.380 | 5.500 | 5.496 | 9,171 |
| 2025-01-02 | 5.700 | 5.860 | 5.320 | 5.400 | 5.396 | 7,107 |
| 2024-12-31 | 5.400 | 5.500 | 5.280 | 5.500 | 5.496 | 3,577 |
| 2024-12-30 | 5.240 | 5.400 | 5.220 | 5.360 | 5.356 | 3,303 |
| 2024-12-27 | 5.220 | 5.240 | 5.100 | 5.220 | 5.216 | 11,406 |
| 2024-12-24 | 5.180 | 5.220 | 5.000 | 5.220 | 5.216 | 17,497 |
| 2024-12-23 | 5.360 | 5.420 | 5.160 | 5.200 | 5.196 | 9,717 |
| 2024-12-20 | 5.700 | 5.700 | 5.260 | 5.260 | 5.256 | 17,461 |
| 2024-12-19 | 5.380 | 5.500 | 5.280 | 5.280 | 5.276 | 8,035 |
| 2024-12-18 | 5.600 | 5.600 | 5.060 | 5.300 | 5.296 | 23,668 |
| 2024-12-17 | 6.160 | 6.160 | 5.540 | 5.560 | 5.556 | 24,903 |
| 2024-12-16 | 6.780 | 6.800 | 6.060 | 6.060 | 6.056 | 26,450 |
| 2024-12-13 | 6.160 | 6.420 | 6.060 | 6.420 | 6.415 | 25,354 |
| 2024-12-12 | 5.800 | 6.160 | 5.800 | 6.100 | 6.096 | 23,251 |
| 2024-12-11 | 5.760 | 5.760 | 5.580 | 5.760 | 5.756 | 4,540 |
| 2024-12-10 | 5.480 | 6.020 | 5.460 | 5.560 | 5.556 | 43,918 |
| 2024-12-09 | 5.500 | 5.700 | 5.460 | 5.460 | 5.456 | 22,770 |
| 2024-12-06 | 5.340 | 5.380 | 5.300 | 5.320 | 5.316 | 8,861 |
| 2024-12-05 | 5.220 | 5.320 | 5.100 | 5.320 | 5.316 | 16,215 |
| 2024-12-04 | 5.100 | 5.320 | 5.040 | 5.220 | 5.216 | 18,400 |
| 2024-12-03 | 4.680 | 5.140 | 4.680 | 4.950 | 4.947 | 12,863 |
| 2024-12-02 | 5.200 | 5.540 | 4.660 | 4.660 | 4.657 | 55,173 |
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.