Hemnet Group AB(DE:8QV)
€6.92+0.08 (+2.52%)
DE:8QV
Hemnet Group AB historical prices
€6.92
At close:+0.08 (+2.52%)
Hemnet Group AB (8QV) Historical Prices
4 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 6.74 | 6.92 | 6.74 | 6.92 | 6.92 | +2.52% | 0 | 0.00 |
| Nov 09, 2026 | 6.76 | 6.85 | 6.76 | 6.84 | 6.84 | +1.41% | 0 | 0.00 |
| Nov 06, 2026 | 6.74 | 6.90 | 6.74 | 6.75 | 6.75 | -3.78% | 0 | 0.00 |
| Nov 05, 2026 | 6.73 | 7.01 | 6.73 | 7.01 | 7.01 | +4.08% | 0 | 0.00 |
| Nov 04, 2026 | 6.42 | 6.74 | 6.42 | 6.74 | 6.74 | +4.34% | 0 | 0.00 |
| Nov 03, 2026 | 6.31 | 6.46 | 6.31 | 6.46 | 6.46 | +0.08% | 31 | 0.41 |
| Nov 02, 2026 | 6.66 | 6.66 | 6.45 | 6.45 | 6.45 | -2.20% | 0 | 0.00 |
| Oct 30, 2026 | 6.48 | 6.71 | 6.48 | 6.60 | 6.60 | +1.54% | 0 | 0.00 |
| Oct 29, 2026 | 6.41 | 6.50 | 6.41 | 6.50 | 6.50 | -1.29% | 0 | 0.00 |
| Oct 28, 2026 | 6.49 | 6.58 | 6.49 | 6.58 | 6.58 | +1.78% | 0 | 0.00 |
| Oct 27, 2026 | 6.56 | 6.56 | 6.43 | 6.47 | 6.47 | -2.49% | 0 | 0.00 |
| Oct 26, 2026 | 6.79 | 6.86 | 6.63 | 6.63 | 6.63 | -5.15% | 0 | 0.00 |
| Oct 23, 2026 | 7.16 | 7.16 | 6.99 | 6.99 | 6.99 | -4.57% | 0 | 0.00 |
| Oct 22, 2026 | 6.20 | 7.42 | 6.20 | 7.33 | 7.33 | +10.57% | 31 | 0.41 |
| Oct 21, 2026 | 6.53 | 6.63 | 6.42 | 6.63 | 6.63 | +0.68% | 0 | 0.00 |
| Oct 20, 2026 | 6.23 | 6.58 | 6.23 | 6.58 | 6.58 | +5.96% | 0 | 0.00 |
| Oct 19, 2026 | 6.58 | 6.58 | 6.21 | 6.21 | 6.21 | -7.59% | 0 | 0.00 |
| Oct 16, 2026 | 6.45 | 6.72 | 6.45 | 6.72 | 6.72 | +5.91% | 0 | 0.00 |
| Oct 15, 2026 | 6.06 | 6.35 | 6.06 | 6.35 | 6.35 | +3.42% | 0 | 0.00 |
| Oct 14, 2026 | 6.05 | 6.14 | 6.05 | 6.14 | 6.14 | +0.57% | 0 | 0.00 |
| Oct 13, 2026 | 6.04 | 6.17 | 6.04 | 6.10 | 6.10 | -0.97% | 0 | 0.00 |
| Oct 12, 2026 | 6.13 | 6.24 | 6.13 | 6.16 | 6.16 | +2.24% | 0 | 0.00 |
| Oct 09, 2026 | 5.96 | 6.07 | 5.96 | 6.03 | 6.03 | +2.29% | 0 | 0.00 |
| Oct 08, 2026 | 5.92 | 5.97 | 5.89 | 5.89 | 5.89 | -3.13% | 0 | 0.00 |
| Oct 07, 2026 | 5.89 | 6.08 | 5.89 | 6.08 | 6.08 | +0.75% | 0 | 0.00 |
| Oct 06, 2026 | 5.99 | 6.04 | 5.98 | 6.04 | 6.04 | +0.75% | 0 | 0.00 |
| Oct 05, 2026 | 6.22 | 6.22 | 5.99 | 5.99 | 5.99 | -3.85% | 0 | 0.00 |
| Oct 02, 2026 | 6.13 | 6.23 | 6.13 | 6.23 | 6.23 | -2.27% | 20 | 0.26 |
| Oct 01, 2026 | 5.96 | 6.38 | 5.84 | 6.38 | 6.38 | +7.96% | 0 | 0.00 |
| Sep 30, 2026 | 6.03 | 6.03 | 5.78 | 5.91 | 5.91 | -3.04% | 20 | 0.26 |
| Sep 29, 2026 | 5.77 | 6.09 | 5.72 | 6.09 | 6.09 | +5.09% | 1,000 | 16.11 |
| Sep 28, 2026 | 5.64 | 5.81 | 5.64 | 5.80 | 5.80 | +0.96% | 20 | 0.32 |
| Sep 25, 2026 | 5.92 | 5.94 | 5.74 | 5.74 | 5.74 | -4.49% | 0 | 0.00 |
| Sep 24, 2026 | 5.97 | 6.07 | 5.97 | 6.01 | 6.01 | -0.08% | 0 | 0.00 |
| Sep 23, 2026 | 6.28 | 6.28 | 6.02 | 6.02 | 6.02 | -7.60% | 80 | 1.32 |
| Sep 22, 2026 | 6.41 | 6.51 | 6.41 | 6.51 | 6.51 | +0.85% | 0 | 0.00 |
| Sep 21, 2026 | 6.32 | 6.46 | 6.32 | 6.46 | 6.46 | +1.02% | 0 | 0.00 |
| Sep 18, 2026 | 6.66 | 6.70 | 6.39 | 6.39 | 6.39 | -5.47% | 0 | 0.00 |
| Sep 17, 2026 | 6.61 | 6.76 | 6.61 | 6.76 | 6.76 | +2.89% | 0 | 0.00 |
| Sep 16, 2026 | 6.69 | 6.69 | 6.57 | 6.57 | 6.57 | -3.67% | 0 | 0.00 |
| Sep 15, 2026 | 6.90 | 6.90 | 6.69 | 6.82 | 6.82 | +2.48% | 500 | 7.14 |
| Sep 14, 2026 | 6.55 | 6.66 | 6.40 | 6.66 | 6.66 | -2.85% | 0 | 0.00 |
| Sep 11, 2026 | 6.63 | 6.85 | 6.57 | 6.85 | 6.85 | +2.93% | 3,100 | 114.21 |
| Sep 10, 2026 | 6.73 | 6.73 | 6.14 | 6.66 | 6.66 | -7.89% | 0 | 0.00 |
| Sep 09, 2026 | 7.42 | 7.42 | 7.23 | 7.23 | 7.23 | -5.25% | 0 | 0.00 |
| Sep 08, 2026 | 7.56 | 7.73 | 7.56 | 7.63 | 7.63 | -1.23% | 0 | 0.00 |
| Sep 07, 2026 | 7.81 | 7.81 | 7.72 | 7.72 | 7.72 | -4.93% | 0 | 0.00 |
| Sep 04, 2026 | 8.07 | 8.16 | 8.07 | 8.12 | 8.12 | -0.67% | 0 | 0.00 |
| Sep 03, 2026 | 7.93 | 8.18 | 7.93 | 8.18 | 8.18 | +3.68% | 0 | 0.00 |
| Sep 02, 2026 | 8.09 | 8.09 | 7.89 | 7.89 | 7.89 | -3.78% | 0 | 0.00 |
