HBX Group International plc (BME:HBX)
Spain · Delayed Price · Currency is EUR 7.13
+0.25 (3.64%)
May 29, 2026, 5:41 PM CET
HBX Group International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 6.96 | 7.17 | 6.94 | 7.13 | 7.13 | 3.64% | 852,989 |
| May 28, 2026 | 6.82 | 6.97 | 6.82 | 6.88 | 6.88 | 0.81% | 383,718 |
| May 27, 2026 | 6.68 | 6.88 | 6.68 | 6.82 | 6.82 | 2.48% | 316,120 |
| May 26, 2026 | 6.77 | 6.81 | 6.66 | 6.66 | 6.66 | -1.26% | 549,179 |
| May 25, 2026 | 6.42 | 6.82 | 6.42 | 6.74 | 6.74 | 6.73% | 417,489 |
| May 22, 2026 | 6.49 | 6.59 | 6.29 | 6.32 | 6.32 | -0.86% | 324,954 |
| May 21, 2026 | 6.36 | 6.48 | 6.30 | 6.37 | 6.37 | 1.92% | 412,088 |
| May 20, 2026 | 6.18 | 6.36 | 6.11 | 6.25 | 6.25 | 0.81% | 421,510 |
| May 19, 2026 | 6.12 | 6.32 | 6.07 | 6.20 | 6.20 | 2.14% | 361,237 |
| May 18, 2026 | 6.10 | 6.14 | 5.94 | 6.07 | 6.07 | -1.14% | 1,001,221 |
| May 15, 2026 | 6.28 | 6.30 | 6.04 | 6.14 | 6.14 | -2.62% | 867,486 |
| May 14, 2026 | 6.48 | 6.53 | 6.28 | 6.31 | 6.31 | -2.70% | 661,278 |
| May 13, 2026 | 6.54 | 6.63 | 6.26 | 6.48 | 6.48 | -0.99% | 960,452 |
| May 12, 2026 | 6.63 | 6.63 | 6.41 | 6.55 | 6.55 | 1.00% | 527,523 |
| May 11, 2026 | 6.65 | 6.68 | 6.48 | 6.48 | 6.48 | -2.26% | 609,515 |
| May 8, 2026 | 6.70 | 6.78 | 6.57 | 6.63 | 6.63 | -1.12% | 422,278 |
| May 7, 2026 | 6.81 | 6.83 | 6.62 | 6.71 | 6.71 | -0.59% | 312,265 |
| May 6, 2026 | 6.67 | 6.92 | 6.58 | 6.75 | 6.75 | 1.20% | 420,341 |
| May 5, 2026 | 6.71 | 6.88 | 6.53 | 6.67 | 6.67 | -1.62% | 643,059 |
| May 4, 2026 | 7.03 | 7.10 | 6.73 | 6.78 | 6.78 | -2.66% | 466,742 |
| Apr 30, 2026 | 6.81 | 7.06 | 6.79 | 6.96 | 6.96 | 0.94% | 259,655 |
| Apr 29, 2026 | 6.98 | 7.00 | 6.82 | 6.90 | 6.90 | -1.01% | 343,172 |
| Apr 28, 2026 | 6.84 | 7.20 | 6.82 | 6.97 | 6.97 | 5.93% | 825,439 |
| Apr 27, 2026 | 6.64 | 6.69 | 6.53 | 6.58 | 6.58 | -0.15% | 545,784 |
| Apr 24, 2026 | 6.61 | 6.69 | 6.55 | 6.59 | 6.59 | -1.86% | 411,306 |
| Apr 23, 2026 | 6.76 | 6.77 | 6.63 | 6.71 | 6.71 | -1.18% | 303,059 |
| Apr 22, 2026 | 7.11 | 7.11 | 6.73 | 6.79 | 6.79 | -3.41% | 398,094 |
| Apr 21, 2026 | 7.12 | 7.12 | 6.97 | 7.03 | 7.03 | 0.43% | 321,187 |
| Apr 20, 2026 | 6.85 | 7.10 | 6.85 | 7.00 | 7.00 | -0.78% | 333,939 |
| Apr 17, 2026 | 7.00 | 7.11 | 6.82 | 7.06 | 7.06 | - | 417,177 |
| Apr 16, 2026 | 6.90 | 7.24 | 6.85 | 7.06 | 7.06 | 3.29% | 690,119 |
| Apr 15, 2026 | 6.79 | 6.87 | 6.67 | 6.83 | 6.83 | 1.34% | 461,711 |
| Apr 14, 2026 | 6.86 | 6.89 | 6.69 | 6.74 | 6.74 | -0.22% | 358,225 |
| Apr 13, 2026 | 6.72 | 6.80 | 6.61 | 6.76 | 6.76 | -0.07% | 229,582 |
| Apr 10, 2026 | 6.64 | 6.84 | 6.64 | 6.76 | 6.76 | 1.05% | 206,762 |
| Apr 9, 2026 | 6.91 | 6.91 | 6.61 | 6.69 | 6.69 | -2.62% | 304,523 |
| Apr 8, 2026 | 7.06 | 7.10 | 6.87 | 6.87 | 6.87 | 3.93% | 503,719 |
| Apr 7, 2026 | 6.70 | 6.91 | 6.59 | 6.61 | 6.61 | -1.05% | 349,549 |
| Apr 2, 2026 | 6.55 | 6.73 | 6.43 | 6.68 | 6.68 | 1.52% | 257,371 |
| Apr 1, 2026 | 6.72 | 6.72 | 6.50 | 6.58 | 6.58 | 2.49% | 341,295 |
| Mar 31, 2026 | 6.34 | 6.52 | 6.34 | 6.42 | 6.42 | 1.26% | 270,329 |
| Mar 30, 2026 | 6.56 | 6.57 | 6.25 | 6.34 | 6.34 | -1.25% | 390,939 |
| Mar 27, 2026 | 6.38 | 6.66 | 6.31 | 6.42 | 6.42 | 1.42% | 538,264 |
| Mar 26, 2026 | 6.37 | 6.53 | 6.17 | 6.33 | 6.33 | -0.16% | 704,453 |
| Mar 25, 2026 | 6.28 | 6.48 | 6.24 | 6.34 | 6.34 | 2.09% | 256,208 |
| Mar 24, 2026 | 6.20 | 6.27 | 6.17 | 6.21 | 6.21 | 0.32% | 352,459 |
| Mar 23, 2026 | 6.01 | 6.36 | 5.88 | 6.19 | 6.19 | 1.98% | 462,233 |
| Mar 20, 2026 | 6.12 | 6.20 | 6.02 | 6.07 | 6.07 | -0.65% | 546,689 |
| Mar 19, 2026 | 6.29 | 6.33 | 6.05 | 6.11 | 6.11 | -4.38% | 719,753 |
| Mar 18, 2026 | 6.41 | 6.50 | 6.29 | 6.39 | 6.39 | 0.79% | 336,869 |