The Hartford Insurance Group, Inc. (ETR:HFF)
Germany
· Delayed Price · Currency is EUR 112.00
-2.00 (-1.75%)
Dec 5, 2025, 5:35 PM CET
ETR:HFF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | -1.75% | 1 |
| Dec 4, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | -0.87% | - |
| Dec 3, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | -1.71% | - |
| Dec 2, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | -0.85% | - |
| Dec 1, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | -0.84% | - |
| Nov 28, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 118.48 | - | - |
| Nov 27, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 118.48 | -0.83% | - |
| Nov 26, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 119.48 | - | 9 |
| Nov 25, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 119.48 | 0.84% | - |
| Nov 24, 2025 | 118.00 | 119.00 | 118.00 | 119.00 | 118.48 | - | 38 |
| Nov 21, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 118.48 | 1.71% | - |
| Nov 20, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 116.49 | 1.74% | - |
| Nov 19, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 114.50 | - | - |
| Nov 18, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 114.50 | - | - |
| Nov 17, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 114.50 | -0.86% | - |
| Nov 14, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | 115.50 | 0.87% | - |
| Nov 13, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 114.50 | - | - |
| Nov 12, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 114.50 | 0.88% | - |
| Nov 11, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 113.50 | 0.88% | - |
| Nov 10, 2025 | 112.00 | 113.00 | 112.00 | 113.00 | 112.51 | 0.89% | 1 |
| Nov 7, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 111.51 | - | - |
| Nov 6, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 111.51 | - | - |
| Nov 5, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 111.51 | 1.82% | - |
| Nov 4, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 109.52 | 1.85% | - |
| Nov 3, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 107.53 | - | - |
| Oct 31, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 107.53 | 0.93% | - |
| Oct 30, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 106.53 | 0.94% | 6 |
| Oct 29, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 105.54 | 0.95% | - |
| Oct 28, 2025 | 107.00 | 107.00 | 105.00 | 105.00 | 104.54 | -1.87% | 314 |
| Oct 27, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 106.53 | -0.93% | - |
| Oct 24, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 107.53 | - | - |
| Oct 23, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 107.53 | -0.92% | - |
| Oct 22, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 108.53 | 1.87% | - |
| Oct 21, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 106.53 | - | - |
| Oct 20, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 106.53 | - | - |
| Oct 17, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 106.53 | - | - |
| Oct 16, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 106.53 | -3.60% | 20 |
| Oct 15, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 110.52 | -1.77% | - |
| Oct 14, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 112.51 | 0.89% | - |
| Oct 13, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 111.51 | - | - |
| Oct 10, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 111.51 | -1.75% | 11 |
| Oct 9, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 113.50 | -0.87% | - |
| Oct 8, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 114.50 | - | - |
| Oct 7, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 114.50 | 0.88% | - |
| Oct 6, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 113.50 | - | - |
| Oct 3, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 113.50 | 0.88% | - |
| Oct 2, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 112.51 | -1.74% | - |
| Oct 1, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 114.50 | 1.77% | - |
| Sep 30, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 112.51 | - | - |
| Sep 29, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 112.51 | -0.88% | - |