Homes & Holiday AG (HHHA.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 09:55PM CEST
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | 0.2500 | 0.2560 | 0.2260 | 0.2260 | 0.2260 | - |
| 24 Jun 2024 | 0.2500 | 0.2560 | 0.2500 | 0.2500 | 0.2500 | - |
| 21 Jun 2024 | 0.2500 | 0.2560 | 0.2500 | 0.2500 | 0.2500 | - |
| 20 Jun 2024 | 0.2500 | 0.2560 | 0.2500 | 0.2500 | 0.2500 | - |
| 19 Jun 2024 | 0.2500 | 0.2560 | 0.2500 | 0.2500 | 0.2500 | - |
| 18 Jun 2024 | 0.2500 | 0.2560 | 0.2500 | 0.2500 | 0.2500 | - |
| 17 Jun 2024 | 0.2500 | 0.2560 | 0.2500 | 0.2500 | 0.2500 | - |
| 14 Jun 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
| 13 Jun 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
| 12 Jun 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
| 11 Jun 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
| 10 Jun 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
| 07 Jun 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
| 06 Jun 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
| 05 Jun 2024 | 0.2680 | 0.2680 | 0.2480 | 0.2500 | 0.2500 | 1,606 |
| 04 Jun 2024 | 0.2680 | 0.2680 | 0.2600 | 0.2680 | 0.2680 | - |
| 03 Jun 2024 | 0.2680 | 0.2680 | 0.2680 | 0.2680 | 0.2680 | - |
| 31 May 2024 | 0.2500 | 0.2680 | 0.2500 | 0.2680 | 0.2680 | - |
| 30 May 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
| 29 May 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
| 28 May 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | - |
| 27 May 2024 | 0.2500 | 0.2600 | 0.2500 | 0.2600 | 0.2600 | - |
| 24 May 2024 | 0.2500 | 0.3000 | 0.2460 | 0.2500 | 0.2500 | 1,500 |
| 23 May 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
| 22 May 2024 | 0.2500 | 0.3000 | 0.2460 | 0.2500 | 0.2500 | - |
| 21 May 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
| 20 May 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
| 17 May 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
| 16 May 2024 | 0.2260 | 0.2500 | 0.2260 | 0.2500 | 0.2500 | - |
| 15 May 2024 | 0.2160 | 0.2460 | 0.2160 | 0.2260 | 0.2260 | - |
| 14 May 2024 | 0.2060 | 0.2460 | 0.2060 | 0.2160 | 0.2160 | - |
| 13 May 2024 | 0.2060 | 0.2460 | 0.2060 | 0.2160 | 0.2160 | - |
| 10 May 2024 | 0.2160 | 0.2460 | 0.2160 | 0.2160 | 0.2160 | - |
| 09 May 2024 | 0.2160 | 0.2460 | 0.2160 | 0.2260 | 0.2260 | - |
| 08 May 2024 | 0.2060 | 0.2460 | 0.2060 | 0.2160 | 0.2160 | - |
| 07 May 2024 | 0.2940 | 0.2940 | 0.2160 | 0.2160 | 0.2160 | - |
| 06 May 2024 | 0.2060 | 0.2940 | 0.2060 | 0.2940 | 0.2940 | - |
| 03 May 2024 | 0.2260 | 0.2460 | 0.2160 | 0.2160 | 0.2160 | - |
| 02 May 2024 | 0.2160 | 0.2460 | 0.2160 | 0.2260 | 0.2260 | - |
| 30 Apr 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
| 29 Apr 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
| 26 Apr 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
| 25 Apr 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
| 24 Apr 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
| 23 Apr 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
| 22 Apr 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
| 19 Apr 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
| 18 Apr 2024 | 0.2060 | 0.2500 | 0.2060 | 0.2500 | 0.2500 | - |
| 17 Apr 2024 | 0.2060 | 0.2460 | 0.2060 | 0.2160 | 0.2160 | - |
| 16 Apr 2024 | 0.2060 | 0.2460 | 0.2060 | 0.2160 | 0.2160 | - |
| 15 Apr 2024 | 0.2160 | 0.2460 | 0.2160 | 0.2160 | 0.2160 | - |
| 12 Apr 2024 | 0.2460 | 0.2460 | 0.2260 | 0.2260 | 0.2260 | - |
| 11 Apr 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | - |
| 10 Apr 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | - |
| 09 Apr 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | - |
| 08 Apr 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | - |
| 05 Apr 2024 | 0.3100 | 0.3100 | 0.2860 | 0.3100 | 0.3100 | - |
| 04 Apr 2024 | 0.3100 | 0.3100 | 0.2760 | 0.3100 | 0.3100 | - |
| 03 Apr 2024 | 0.3100 | 0.3100 | 0.2760 | 0.3100 | 0.3100 | - |
| 02 Apr 2024 | 0.3100 | 0.3100 | 0.2760 | 0.3100 | 0.3100 | - |
| 28 Mar 2024 | 0.3100 | 0.3100 | 0.2760 | 0.3100 | 0.3100 | - |
| 27 Mar 2024 | 0.3100 | 0.3100 | 0.2760 | 0.3100 | 0.3100 | - |
| 26 Mar 2024 | 0.3100 | 0.3100 | 0.2760 | 0.3100 | 0.3100 | - |
| 25 Mar 2024 | 0.3100 | 0.3100 | 0.2760 | 0.3100 | 0.3100 | - |
| 22 Mar 2024 | 0.3100 | 0.3100 | 0.2860 | 0.3100 | 0.3100 | - |
| 21 Mar 2024 | 0.3100 | 0.3100 | 0.2800 | 0.3100 | 0.3100 | - |
| 20 Mar 2024 | 0.3100 | 0.3100 | 0.2800 | 0.3100 | 0.3100 | - |
| 19 Mar 2024 | 0.2660 | 0.3100 | 0.2660 | 0.3100 | 0.3100 | - |
| 18 Mar 2024 | 0.3500 | 0.3800 | 0.2760 | 0.2760 | 0.2760 | - |
| 15 Mar 2024 | 0.3500 | 0.3800 | 0.3500 | 0.3600 | 0.3600 | - |
| 14 Mar 2024 | 0.3160 | 0.3800 | 0.3160 | 0.3500 | 0.3500 | - |
| 13 Mar 2024 | 0.3300 | 0.3560 | 0.3160 | 0.3260 | 0.3260 | - |
| 12 Mar 2024 | 0.3060 | 0.3800 | 0.3060 | 0.3400 | 0.3400 | - |
| 11 Mar 2024 | 0.3160 | 0.3460 | 0.3160 | 0.3160 | 0.3160 | - |
| 08 Mar 2024 | 0.3260 | 0.3460 | 0.3260 | 0.3260 | 0.3260 | - |
| 07 Mar 2024 | 0.3260 | 0.3460 | 0.3260 | 0.3260 | 0.3260 | - |
| 06 Mar 2024 | 0.3260 | 0.3460 | 0.3260 | 0.3260 | 0.3260 | - |
| 05 Mar 2024 | 0.3500 | 0.3500 | 0.3260 | 0.3260 | 0.3260 | - |
| 04 Mar 2024 | 0.2700 | 0.3800 | 0.2700 | 0.3500 | 0.3500 | - |
| 01 Mar 2024 | 0.1900 | 0.3500 | 0.1900 | 0.2700 | 0.2700 | 1,300 |
| 29 Feb 2024 | 0.1780 | 0.2500 | 0.1780 | 0.2000 | 0.2000 | - |
| 28 Feb 2024 | 0.1580 | 0.2000 | 0.1580 | 0.1780 | 0.1780 | - |
| 27 Feb 2024 | 0.1300 | 0.1800 | 0.1300 | 0.1580 | 0.1580 | - |
| 26 Feb 2024 | 0.1320 | 0.1800 | 0.1320 | 0.1800 | 0.1800 | 8,000 |
| 23 Feb 2024 | 0.1400 | 0.1800 | 0.1400 | 0.1420 | 0.1420 | - |
| 22 Feb 2024 | 0.1310 | 0.1800 | 0.1310 | 0.1400 | 0.1400 | 350 |
| 21 Feb 2024 | 0.1320 | 0.1800 | 0.1320 | 0.1410 | 0.1410 | - |
| 20 Feb 2024 | 0.1510 | 0.1800 | 0.1420 | 0.1420 | 0.1420 | - |
| 19 Feb 2024 | 0.1310 | 0.1800 | 0.1310 | 0.1610 | 0.1610 | - |
| 16 Feb 2024 | 0.1300 | 0.1800 | 0.1300 | 0.1410 | 0.1410 | - |
| 15 Feb 2024 | 0.1320 | 0.1800 | 0.1320 | 0.1400 | 0.1400 | - |
| 14 Feb 2024 | 0.1300 | 0.1800 | 0.1300 | 0.1420 | 0.1420 | - |
| 13 Feb 2024 | 0.1800 | 0.2200 | 0.1400 | 0.1400 | 0.1400 | - |
| 12 Feb 2024 | 0.1900 | 0.2200 | 0.1900 | 0.1900 | 0.1900 | - |
| 09 Feb 2024 | 0.2900 | 0.2900 | 0.2000 | 0.2000 | 0.2000 | - |
| 08 Feb 2024 | 0.2900 | 0.3000 | 0.2900 | 0.2900 | 0.2900 | - |
| 07 Feb 2024 | 0.2900 | 0.3600 | 0.2400 | 0.2900 | 0.2900 | 2,000 |
| 06 Feb 2024 | 0.2900 | 0.2900 | 0.2400 | 0.2900 | 0.2900 | 80 |
| 05 Feb 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | - |
| 02 Feb 2024 | 0.2900 | 0.2900 | 0.1800 | 0.2900 | 0.2900 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.