HBX Group International plc (BME:HBX)
Spain · Delayed Price · Currency is EUR 7.77
+0.11 (1.44%)
Aug 22, 2025, 5:38 PM CET
HBX Group International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 7.61 | 7.79 | 7.56 | 7.77 | 7.77 | 1.44% | 229,134 |
| Aug 21, 2025 | 7.64 | 7.73 | 7.56 | 7.66 | 7.66 | -0.13% | 284,799 |
| Aug 20, 2025 | 7.87 | 7.87 | 7.65 | 7.67 | 7.67 | -2.66% | 316,913 |
| Aug 19, 2025 | 7.64 | 7.90 | 7.58 | 7.88 | 7.88 | 3.28% | 424,379 |
| Aug 18, 2025 | 7.70 | 7.77 | 7.55 | 7.63 | 7.63 | -1.80% | 509,788 |
| Aug 15, 2025 | 7.92 | 7.92 | 7.76 | 7.77 | 7.77 | -1.15% | 190,450 |
| Aug 14, 2025 | 7.81 | 8.15 | 7.79 | 7.86 | 7.86 | 1.29% | 252,037 |
| Aug 13, 2025 | 7.71 | 7.95 | 7.63 | 7.76 | 7.76 | 1.57% | 248,310 |
| Aug 12, 2025 | 7.85 | 7.92 | 7.63 | 7.64 | 7.64 | -2.80% | 391,897 |
| Aug 11, 2025 | 7.81 | 7.91 | 7.77 | 7.86 | 7.86 | 0.77% | 195,104 |
| Aug 8, 2025 | 7.81 | 7.92 | 7.71 | 7.80 | 7.80 | -0.13% | 244,272 |
| Aug 7, 2025 | 7.93 | 8.01 | 7.72 | 7.81 | 7.81 | -1.51% | 336,181 |
| Aug 6, 2025 | 7.97 | 8.00 | 7.80 | 7.93 | 7.93 | -0.38% | 252,841 |
| Aug 5, 2025 | 8.11 | 8.27 | 7.91 | 7.96 | 7.96 | -1.12% | 346,862 |
| Aug 4, 2025 | 8.20 | 8.39 | 7.90 | 8.05 | 8.05 | -0.49% | 601,001 |
| Aug 1, 2025 | 8.40 | 8.56 | 8.00 | 8.09 | 8.09 | -5.49% | 739,309 |
| Jul 31, 2025 | 8.69 | 8.84 | 8.06 | 8.56 | 8.56 | 2.03% | 1,197,790 |
| Jul 30, 2025 | 10.48 | 10.54 | 8.02 | 8.39 | 8.39 | -27.42% | 3,003,152 |
| Jul 29, 2025 | 11.28 | 11.68 | 11.02 | 11.56 | 11.56 | 2.48% | 322,398 |
| Jul 28, 2025 | 11.30 | 11.30 | 11.18 | 11.28 | 11.28 | 0.18% | 77,345 |
| Jul 25, 2025 | 11.30 | 11.34 | 11.14 | 11.26 | 11.26 | -0.35% | 110,288 |
| Jul 24, 2025 | 11.02 | 11.30 | 10.90 | 11.30 | 11.30 | 1.99% | 131,662 |
| Jul 23, 2025 | 11.16 | 11.26 | 11.04 | 11.08 | 11.08 | -0.18% | 97,922 |
| Jul 22, 2025 | 11.16 | 11.24 | 11.00 | 11.10 | 11.10 | -0.72% | 67,191 |
| Jul 21, 2025 | 11.10 | 11.26 | 11.02 | 11.18 | 11.18 | 1.64% | 125,257 |
| Jul 18, 2025 | 10.94 | 11.30 | 10.94 | 11.00 | 11.00 | 1.10% | 355,415 |
| Jul 17, 2025 | 10.92 | 10.98 | 10.80 | 10.88 | 10.88 | 0.55% | 66,049 |
| Jul 16, 2025 | 11.02 | 11.02 | 10.76 | 10.82 | 10.82 | -0.55% | 78,452 |
| Jul 15, 2025 | 10.92 | 11.10 | 10.84 | 10.88 | 10.88 | 0.37% | 184,155 |
| Jul 14, 2025 | 10.82 | 10.94 | 10.78 | 10.84 | 10.84 | -0.73% | 91,313 |
| Jul 11, 2025 | 10.84 | 11.10 | 10.84 | 10.92 | 10.92 | 0.74% | 34,459 |
| Jul 10, 2025 | 11.00 | 11.00 | 10.78 | 10.84 | 10.84 | -0.55% | 62,129 |
| Jul 9, 2025 | 10.64 | 11.18 | 10.64 | 10.90 | 10.90 | 0.74% | 82,172 |
| Jul 8, 2025 | 10.86 | 10.98 | 10.68 | 10.82 | 10.82 | 0.56% | 140,598 |
| Jul 7, 2025 | 10.64 | 10.78 | 10.56 | 10.76 | 10.76 | 1.51% | 51,378 |
| Jul 4, 2025 | 10.86 | 10.86 | 10.44 | 10.60 | 10.60 | 0.57% | 59,273 |
| Jul 3, 2025 | 10.40 | 10.66 | 10.40 | 10.54 | 10.54 | -0.57% | 63,252 |
| Jul 2, 2025 | 10.58 | 10.74 | 10.46 | 10.60 | 10.60 | -0.93% | 128,678 |
| Jul 1, 2025 | 10.92 | 10.92 | 10.64 | 10.70 | 10.70 | -1.11% | 105,834 |
| Jun 30, 2025 | 10.72 | 10.92 | 10.72 | 10.82 | 10.82 | 0.56% | 119,014 |
| Jun 27, 2025 | 10.90 | 10.90 | 10.70 | 10.76 | 10.76 | -0.37% | 370,557 |
| Jun 26, 2025 | 10.80 | 10.88 | 10.70 | 10.80 | 10.80 | -0.37% | 226,226 |
| Jun 25, 2025 | 11.18 | 11.22 | 10.84 | 10.84 | 10.84 | -0.73% | 130,546 |
| Jun 24, 2025 | 10.70 | 10.92 | 10.70 | 10.92 | 10.92 | 3.41% | 112,601 |
| Jun 23, 2025 | 10.58 | 10.68 | 10.48 | 10.56 | 10.56 | -1.86% | 106,541 |
| Jun 20, 2025 | 10.80 | 10.96 | 10.76 | 10.76 | 10.76 | -0.37% | 257,886 |
| Jun 19, 2025 | 11.02 | 11.20 | 10.76 | 10.80 | 10.80 | -3.57% | 153,477 |
| Jun 18, 2025 | 11.24 | 11.36 | 11.02 | 11.20 | 11.20 | 1.27% | 166,898 |
| Jun 17, 2025 | 11.34 | 11.34 | 10.88 | 11.06 | 11.06 | -1.25% | 172,758 |
| Jun 16, 2025 | 10.84 | 11.30 | 10.84 | 11.20 | 11.20 | 4.09% | 198,270 |