The Home Depot, Inc. (FRA:HDI)
Germany
· Delayed Price · Currency is EUR 300.05
-2.60 (-0.86%)
At close: Dec 5, 2025
The Home Depot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 304.40 | 307.05 | 302.65 | 302.65 | 302.65 | -0.84% | 139 |
| Dec 3, 2025 | 303.70 | 305.20 | 302.85 | 305.20 | 303.21 | -1.28% | 162 |
| Dec 2, 2025 | 306.70 | 309.15 | 306.70 | 309.15 | 307.14 | 1.19% | 8 |
| Dec 1, 2025 | 304.95 | 305.50 | 304.95 | 305.50 | 303.51 | -0.16% | 340 |
| Nov 28, 2025 | 305.75 | 306.00 | 305.75 | 306.00 | 304.01 | 0.46% | 10 |
| Nov 27, 2025 | 305.75 | 305.85 | 304.60 | 304.60 | 302.62 | 0.18% | 115 |
| Nov 26, 2025 | 305.10 | 305.10 | 302.20 | 304.05 | 302.07 | 1.69% | 375 |
| Nov 25, 2025 | 291.00 | 299.00 | 291.00 | 299.00 | 297.05 | -0.13% | 204 |
| Nov 24, 2025 | 299.00 | 299.40 | 295.65 | 299.40 | 297.45 | 0.89% | 250 |
| Nov 21, 2025 | 287.90 | 296.75 | 287.75 | 296.75 | 294.82 | 1.84% | 82 |
| Nov 20, 2025 | 291.55 | 291.55 | 291.40 | 291.40 | 289.50 | 1.32% | 34 |
| Nov 19, 2025 | 290.35 | 291.50 | 286.30 | 287.60 | 285.73 | -0.83% | 115 |
| Nov 18, 2025 | 306.70 | 307.05 | 290.00 | 290.00 | 288.11 | -5.87% | 179 |
| Nov 17, 2025 | 313.00 | 313.00 | 308.10 | 308.10 | 306.09 | -2.50% | 243 |
| Nov 14, 2025 | 314.40 | 316.00 | 312.80 | 316.00 | 313.94 | -1.53% | 158 |
| Nov 13, 2025 | 320.10 | 320.90 | 320.10 | 320.90 | 318.81 | 1.25% | 35 |
| Nov 12, 2025 | 322.95 | 322.95 | 316.95 | 316.95 | 314.89 | -1.40% | 116 |
| Nov 11, 2025 | 319.70 | 321.45 | 318.30 | 321.45 | 319.36 | 1.81% | 452 |
| Nov 10, 2025 | 321.20 | 323.20 | 315.75 | 315.75 | 313.69 | -1.25% | 76 |
| Nov 7, 2025 | 319.75 | 319.75 | 319.75 | 319.75 | 317.67 | 0.17% | - |
| Nov 6, 2025 | 323.75 | 323.75 | 319.20 | 319.20 | 317.12 | -3.20% | 202 |
| Nov 5, 2025 | 332.00 | 335.05 | 329.75 | 329.75 | 327.60 | 1.52% | 145 |
| Nov 4, 2025 | 325.00 | 325.45 | 323.60 | 324.80 | 322.69 | -0.67% | 139 |
| Nov 3, 2025 | 327.40 | 328.00 | 327.00 | 327.00 | 324.87 | 0.49% | 33 |
| Oct 31, 2025 | 326.75 | 326.75 | 325.40 | 325.40 | 323.28 | -1.51% | 117 |
| Oct 30, 2025 | 324.45 | 331.80 | 324.45 | 330.40 | 328.25 | -0.45% | 262 |
| Oct 29, 2025 | 331.45 | 331.90 | 329.20 | 331.90 | 329.74 | - | 64 |
| Oct 28, 2025 | 329.55 | 331.90 | 328.85 | 331.90 | 329.74 | 0.23% | 141 |
| Oct 27, 2025 | 333.65 | 334.70 | 331.15 | 331.15 | 328.99 | -1.56% | 190 |
| Oct 24, 2025 | 331.70 | 336.40 | 331.70 | 336.40 | 334.21 | 2.56% | 19 |
| Oct 23, 2025 | 334.75 | 337.95 | 328.00 | 328.00 | 325.86 | -2.05% | 116 |
| Oct 22, 2025 | 336.05 | 336.75 | 334.85 | 334.85 | 332.67 | -0.76% | 13 |
| Oct 21, 2025 | 333.60 | 337.40 | 332.85 | 337.40 | 335.20 | 0.69% | 129 |
| Oct 20, 2025 | 336.00 | 336.00 | 333.50 | 335.10 | 332.92 | 0.54% | 90 |
| Oct 17, 2025 | 327.75 | 333.30 | 327.75 | 333.30 | 331.13 | 0.79% | 91 |
| Oct 16, 2025 | 332.75 | 332.75 | 329.95 | 330.70 | 328.55 | -1.18% | 476 |
| Oct 15, 2025 | 333.35 | 336.90 | 332.70 | 334.65 | 332.47 | 1.70% | 164 |
| Oct 14, 2025 | 325.40 | 329.05 | 325.40 | 329.05 | 326.91 | 0.60% | 320 |
| Oct 13, 2025 | 325.70 | 329.70 | 325.70 | 327.10 | 324.97 | 0.96% | 67 |
| Oct 10, 2025 | 325.60 | 325.65 | 323.90 | 324.00 | 321.89 | -1.55% | 80 |
| Oct 9, 2025 | 329.60 | 329.60 | 328.40 | 329.10 | 326.96 | -0.33% | 128 |
| Oct 8, 2025 | 332.20 | 333.20 | 330.20 | 330.20 | 328.05 | -0.09% | 262 |
| Oct 7, 2025 | 332.10 | 336.50 | 329.75 | 330.50 | 328.35 | -3.19% | 359 |
| Oct 6, 2025 | 337.50 | 341.40 | 337.50 | 341.40 | 339.18 | 1.46% | 210 |
| Oct 3, 2025 | 336.45 | 336.50 | 336.45 | 336.50 | 334.31 | -0.36% | 20 |
| Oct 2, 2025 | 337.45 | 338.00 | 335.35 | 337.70 | 335.50 | -0.66% | 41 |
| Oct 1, 2025 | 342.65 | 344.95 | 336.70 | 339.95 | 337.74 | -1.21% | 551 |
| Sep 30, 2025 | 345.75 | 347.65 | 343.50 | 344.10 | 341.86 | -0.28% | 242 |
| Sep 29, 2025 | 349.50 | 349.50 | 345.05 | 345.05 | 342.80 | -1.40% | 13 |
| Sep 26, 2025 | 348.35 | 349.95 | 347.65 | 349.95 | 347.67 | -0.06% | 176 |