HBX Group International plc (BME:HBX)
Spain · Delayed Price · Currency is EUR 6.79
-0.01 (-0.15%)
At close: Mar 6, 2026
HBX Group International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 6.90 | 6.99 | 6.75 | 6.79 | 6.79 | -0.15% | 342,527 |
| Mar 5, 2026 | 6.80 | 7.00 | 6.65 | 6.80 | 6.80 | -0.15% | 470,448 |
| Mar 4, 2026 | 6.47 | 6.97 | 6.00 | 6.81 | 6.81 | 4.45% | 2,288,583 |
| Mar 3, 2026 | 6.75 | 6.85 | 6.48 | 6.52 | 6.52 | -5.92% | 1,130,627 |
| Mar 2, 2026 | 6.80 | 7.00 | 6.61 | 6.93 | 6.93 | -4.28% | 1,231,153 |
| Feb 27, 2026 | 7.42 | 7.42 | 7.10 | 7.24 | 7.24 | -1.09% | 639,001 |
| Feb 26, 2026 | 7.15 | 7.42 | 7.09 | 7.32 | 7.32 | 2.09% | 1,228,999 |
| Feb 25, 2026 | 7.27 | 7.27 | 7.06 | 7.17 | 7.17 | -0.83% | 408,055 |
| Feb 24, 2026 | 7.35 | 7.37 | 7.17 | 7.23 | 7.23 | -1.50% | 637,237 |
| Feb 23, 2026 | 7.52 | 7.56 | 7.33 | 7.34 | 7.34 | -3.42% | 290,809 |
| Feb 20, 2026 | 7.57 | 7.69 | 7.51 | 7.60 | 7.60 | 1.20% | 330,195 |
| Feb 19, 2026 | 7.53 | 7.68 | 7.47 | 7.51 | 7.51 | -1.57% | 513,977 |
| Feb 18, 2026 | 7.90 | 7.92 | 7.57 | 7.63 | 7.63 | -2.43% | 493,590 |
| Feb 17, 2026 | 7.72 | 7.95 | 7.72 | 7.82 | 7.82 | 1.03% | 507,354 |
| Feb 16, 2026 | 7.93 | 7.95 | 7.69 | 7.74 | 7.74 | -1.40% | 318,364 |
| Feb 13, 2026 | 7.85 | 8.18 | 7.84 | 7.85 | 7.85 | 1.29% | 685,087 |
| Feb 12, 2026 | 7.52 | 7.88 | 7.47 | 7.75 | 7.75 | 4.03% | 466,329 |
| Feb 11, 2026 | 7.55 | 7.56 | 7.35 | 7.45 | 7.45 | -1.72% | 869,999 |
| Feb 10, 2026 | 7.49 | 7.65 | 7.45 | 7.58 | 7.58 | 1.20% | 1,055,850 |
| Feb 9, 2026 | 7.54 | 7.63 | 7.39 | 7.49 | 7.49 | -1.45% | 399,475 |
| Feb 6, 2026 | 7.80 | 7.80 | 7.53 | 7.60 | 7.60 | -2.06% | 346,699 |
| Feb 5, 2026 | 7.80 | 7.88 | 7.63 | 7.76 | 7.76 | 0.39% | 458,089 |
| Feb 4, 2026 | 7.65 | 7.76 | 7.46 | 7.73 | 7.73 | -0.39% | 317,938 |
| Feb 3, 2026 | 7.85 | 7.89 | 7.64 | 7.76 | 7.76 | -0.64% | 289,677 |
| Feb 2, 2026 | 7.75 | 7.83 | 7.62 | 7.81 | 7.81 | -0.13% | 167,266 |
| Jan 30, 2026 | 7.73 | 7.86 | 7.72 | 7.82 | 7.82 | -0.26% | 194,828 |
| Jan 29, 2026 | 7.95 | 8.00 | 7.66 | 7.84 | 7.84 | -0.88% | 434,294 |
| Jan 28, 2026 | 8.21 | 8.21 | 7.83 | 7.91 | 7.91 | -2.83% | 634,148 |
| Jan 27, 2026 | 8.35 | 8.35 | 8.08 | 8.14 | 8.14 | -1.45% | 320,290 |
| Jan 26, 2026 | 8.51 | 8.53 | 8.14 | 8.26 | 8.26 | -3.28% | 479,247 |
| Jan 23, 2026 | 8.51 | 8.60 | 8.31 | 8.54 | 8.54 | - | 456,192 |
| Jan 22, 2026 | 8.26 | 8.54 | 8.12 | 8.54 | 8.54 | 5.17% | 238,491 |
| Jan 21, 2026 | 8.37 | 8.38 | 8.06 | 8.12 | 8.12 | -2.99% | 302,779 |
| Jan 20, 2026 | 8.39 | 8.51 | 8.24 | 8.37 | 8.37 | -1.06% | 356,214 |
| Jan 19, 2026 | 8.57 | 8.65 | 8.39 | 8.46 | 8.46 | -1.63% | 400,454 |
| Jan 16, 2026 | 8.45 | 8.84 | 8.41 | 8.60 | 8.60 | 6.70% | 851,457 |
| Jan 15, 2026 | 8.12 | 8.14 | 7.83 | 8.06 | 8.06 | -1.35% | 243,721 |
| Jan 14, 2026 | 8.19 | 8.29 | 8.06 | 8.17 | 8.17 | -0.24% | 413,176 |
| Jan 13, 2026 | 8.37 | 8.38 | 8.01 | 8.19 | 8.19 | -0.24% | 231,781 |
| Jan 12, 2026 | 8.20 | 8.32 | 7.87 | 8.21 | 8.21 | 1.48% | 517,273 |
| Jan 9, 2026 | 8.00 | 8.23 | 7.92 | 8.09 | 8.09 | 2.41% | 254,314 |
| Jan 8, 2026 | 7.83 | 7.98 | 7.72 | 7.90 | 7.90 | 1.94% | 170,027 |
| Jan 7, 2026 | 7.74 | 7.84 | 7.66 | 7.75 | 7.75 | 0.39% | 424,890 |
| Jan 6, 2026 | 7.51 | 7.72 | 7.35 | 7.72 | 7.72 | 3.21% | 179,570 |
| Jan 5, 2026 | 7.50 | 7.59 | 7.35 | 7.48 | 7.48 | 0.40% | 219,781 |
| Jan 2, 2026 | 7.50 | 7.75 | 7.37 | 7.45 | 7.45 | -0.67% | 382,329 |
| Dec 31, 2025 | 7.28 | 7.50 | 7.28 | 7.50 | 7.50 | 2.18% | 231,248 |
| Dec 30, 2025 | 7.21 | 7.41 | 7.18 | 7.34 | 7.34 | 1.80% | 269,087 |
| Dec 29, 2025 | 7.32 | 7.36 | 7.21 | 7.21 | 7.21 | -1.64% | 234,375 |
| Dec 24, 2025 | 7.25 | 7.38 | 7.18 | 7.33 | 7.33 | 0.96% | 80,713 |