HBX Group International plc (BME:HBX)
Spain · Delayed Price · Currency is EUR 6.12
+0.05 (0.82%)
Nov 20, 2025, 5:05 PM CET
HBX Group International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 6.44 | 6.44 | 6.03 | 6.07 | 6.07 | -5.75% | 355,168 |
| Nov 18, 2025 | 6.75 | 6.77 | 6.31 | 6.44 | 6.44 | -5.99% | 427,934 |
| Nov 17, 2025 | 7.04 | 7.09 | 6.80 | 6.85 | 6.85 | -2.42% | 167,049 |
| Nov 14, 2025 | 7.12 | 7.25 | 6.86 | 7.02 | 7.02 | -1.40% | 306,289 |
| Nov 13, 2025 | 6.90 | 7.27 | 6.85 | 7.12 | 7.12 | 4.09% | 413,752 |
| Nov 12, 2025 | 6.68 | 6.90 | 6.53 | 6.84 | 6.84 | 3.79% | 249,908 |
| Nov 11, 2025 | 6.74 | 6.74 | 6.45 | 6.59 | 6.59 | 0.30% | 194,421 |
| Nov 10, 2025 | 6.38 | 6.61 | 6.36 | 6.57 | 6.57 | 4.45% | 198,186 |
| Nov 7, 2025 | 6.49 | 6.54 | 6.28 | 6.29 | 6.29 | -3.23% | 238,561 |
| Nov 6, 2025 | 6.65 | 6.72 | 6.50 | 6.50 | 6.50 | -2.55% | 231,501 |
| Nov 5, 2025 | 6.88 | 6.89 | 6.62 | 6.67 | 6.67 | -3.61% | 231,623 |
| Nov 4, 2025 | 6.92 | 7.04 | 6.83 | 6.92 | 6.92 | -0.43% | 324,903 |
| Nov 3, 2025 | 7.10 | 7.10 | 6.95 | 6.95 | 6.95 | -1.70% | 162,156 |
| Oct 31, 2025 | 7.05 | 7.15 | 7.01 | 7.07 | 7.07 | 0.28% | 226,489 |
| Oct 30, 2025 | 7.16 | 7.32 | 7.02 | 7.05 | 7.05 | -0.70% | 219,196 |
| Oct 29, 2025 | 7.37 | 7.38 | 7.10 | 7.10 | 7.10 | -3.40% | 185,517 |
| Oct 28, 2025 | 7.55 | 7.58 | 7.35 | 7.35 | 7.35 | -2.26% | 181,050 |
| Oct 27, 2025 | 7.49 | 7.60 | 7.41 | 7.52 | 7.52 | 0.67% | 161,333 |
| Oct 24, 2025 | 7.49 | 7.49 | 7.32 | 7.47 | 7.47 | 0.67% | 116,616 |
| Oct 23, 2025 | 7.33 | 7.48 | 7.26 | 7.42 | 7.42 | 0.68% | 182,898 |
| Oct 22, 2025 | 7.32 | 7.50 | 7.18 | 7.37 | 7.37 | 0.96% | 201,256 |
| Oct 21, 2025 | 7.39 | 7.50 | 7.25 | 7.30 | 7.30 | 0.14% | 374,170 |
| Oct 20, 2025 | 7.16 | 7.39 | 7.05 | 7.29 | 7.29 | 5.19% | 399,035 |
| Oct 17, 2025 | 6.83 | 7.00 | 6.70 | 6.93 | 6.93 | 0.58% | 191,481 |
| Oct 16, 2025 | 6.85 | 6.95 | 6.77 | 6.89 | 6.89 | 0.73% | 183,400 |
| Oct 15, 2025 | 6.92 | 6.98 | 6.82 | 6.84 | 6.84 | 0.29% | 270,792 |
| Oct 14, 2025 | 7.06 | 7.06 | 6.71 | 6.82 | 6.82 | -2.57% | 350,956 |
| Oct 13, 2025 | 6.92 | 7.10 | 6.92 | 7.00 | 7.00 | 1.16% | 188,316 |
| Oct 10, 2025 | 7.28 | 7.33 | 6.92 | 6.92 | 6.92 | -4.81% | 407,799 |
| Oct 9, 2025 | 7.44 | 7.48 | 7.17 | 7.27 | 7.27 | -2.55% | 357,825 |
| Oct 8, 2025 | 7.39 | 7.52 | 7.31 | 7.46 | 7.46 | 2.19% | 152,671 |
| Oct 7, 2025 | 7.28 | 7.43 | 7.23 | 7.30 | 7.30 | 0.83% | 89,742 |
| Oct 6, 2025 | 7.35 | 7.37 | 7.20 | 7.24 | 7.24 | -0.41% | 174,829 |
| Oct 3, 2025 | 7.08 | 7.33 | 7.07 | 7.27 | 7.27 | 2.68% | 260,865 |
| Oct 2, 2025 | 7.26 | 7.37 | 7.05 | 7.08 | 7.08 | -2.07% | 251,907 |
| Oct 1, 2025 | 7.22 | 7.31 | 7.10 | 7.23 | 7.23 | 0.56% | 151,717 |
| Sep 30, 2025 | 7.16 | 7.34 | 7.11 | 7.19 | 7.19 | 0.70% | 151,371 |
| Sep 29, 2025 | 7.44 | 7.45 | 7.14 | 7.14 | 7.14 | -3.25% | 358,361 |
| Sep 26, 2025 | 7.47 | 7.65 | 7.36 | 7.38 | 7.38 | -1.20% | 246,096 |
| Sep 25, 2025 | 7.72 | 8.03 | 7.47 | 7.47 | 7.47 | -3.49% | 352,895 |
| Sep 24, 2025 | 7.82 | 7.82 | 7.66 | 7.74 | 7.74 | -1.02% | 102,120 |
| Sep 23, 2025 | 7.99 | 7.99 | 7.76 | 7.82 | 7.82 | -1.39% | 187,564 |
| Sep 22, 2025 | 8.14 | 8.16 | 7.90 | 7.93 | 7.93 | -1.37% | 165,338 |
| Sep 19, 2025 | 8.01 | 8.27 | 7.99 | 8.04 | 8.04 | 0.50% | 2,209,469 |
| Sep 18, 2025 | 8.44 | 8.44 | 7.92 | 8.00 | 8.00 | -4.53% | 433,662 |
| Sep 17, 2025 | 8.58 | 8.69 | 8.30 | 8.38 | 8.38 | -1.64% | 260,997 |
| Sep 16, 2025 | 8.58 | 8.70 | 8.52 | 8.52 | 8.52 | -0.93% | 206,580 |
| Sep 15, 2025 | 8.61 | 8.76 | 8.57 | 8.60 | 8.60 | 0.82% | 414,721 |
| Sep 12, 2025 | 8.56 | 8.62 | 8.49 | 8.53 | 8.53 | 0.47% | 272,140 |
| Sep 11, 2025 | 8.37 | 8.58 | 8.33 | 8.49 | 8.49 | 2.29% | 283,011 |