HBX Group International plc (BME:HBX)
Spain · Delayed Price · Currency is EUR 7.84
-0.04 (-0.51%)
Aug 6, 2026, 5:35 PM CET
HBX Group International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 7.90 | 7.97 | 7.75 | 7.84 | 7.84 | -0.51% | 204,831 |
| Aug 5, 2026 | 7.83 | 8.00 | 7.74 | 7.88 | 7.88 | 1.48% | 329,339 |
| Aug 4, 2026 | 7.69 | 7.81 | 7.54 | 7.76 | 7.76 | 0.98% | 213,049 |
| Aug 3, 2026 | 7.80 | 7.95 | 7.62 | 7.69 | 7.69 | -0.45% | 308,298 |
| Jul 31, 2026 | 7.77 | 7.86 | 7.66 | 7.72 | 7.72 | -1.40% | 206,729 |
| Jul 30, 2026 | 7.49 | 8.08 | 7.45 | 7.83 | 7.83 | 3.64% | 1,120,725 |
| Jul 29, 2026 | 7.64 | 7.70 | 7.34 | 7.56 | 7.56 | -0.66% | 488,458 |
| Jul 28, 2026 | 7.55 | 7.69 | 7.55 | 7.61 | 7.61 | 0.80% | 307,671 |
| Jul 27, 2026 | 7.49 | 7.71 | 7.49 | 7.55 | 7.55 | 2.37% | 691,692 |
| Jul 24, 2026 | 7.34 | 7.43 | 7.25 | 7.37 | 7.37 | 1.03% | 205,442 |
| Jul 23, 2026 | 7.50 | 7.50 | 7.23 | 7.30 | 7.30 | -0.88% | 186,708 |
| Jul 22, 2026 | 7.47 | 7.48 | 7.35 | 7.36 | 7.36 | -1.27% | 146,001 |
| Jul 21, 2026 | 7.52 | 7.52 | 7.40 | 7.46 | 7.46 | -0.40% | 91,638 |
| Jul 20, 2026 | 7.45 | 7.54 | 7.36 | 7.49 | 7.49 | 0.67% | 157,407 |
| Jul 17, 2026 | 7.42 | 7.47 | 7.30 | 7.44 | 7.44 | 0.41% | 144,486 |
| Jul 16, 2026 | 7.44 | 7.44 | 7.32 | 7.41 | 7.41 | 0.27% | 200,751 |
| Jul 15, 2026 | 7.30 | 7.39 | 7.16 | 7.39 | 7.39 | -0.27% | 190,514 |
| Jul 14, 2026 | 7.55 | 7.55 | 7.23 | 7.41 | 7.41 | -1.46% | 272,888 |
| Jul 13, 2026 | 7.50 | 7.59 | 7.45 | 7.52 | 7.52 | -0.40% | 138,776 |
| Jul 10, 2026 | 7.50 | 7.62 | 7.40 | 7.55 | 7.55 | 1.28% | 306,572 |
| Jul 9, 2026 | 7.45 | 7.54 | 7.32 | 7.45 | 7.45 | 1.50% | 270,804 |
| Jul 8, 2026 | 7.59 | 7.67 | 7.25 | 7.34 | 7.34 | -2.39% | 568,470 |
| Jul 7, 2026 | 7.08 | 7.59 | 7.08 | 7.52 | 7.52 | 6.44% | 877,546 |
| Jul 6, 2026 | 7.10 | 7.15 | 7.03 | 7.07 | 7.07 | 0.50% | 195,803 |
| Jul 3, 2026 | 7.08 | 7.10 | 6.98 | 7.03 | 7.03 | 0.29% | 221,745 |
| Jul 2, 2026 | 7.00 | 7.13 | 6.97 | 7.01 | 7.01 | 1.15% | 267,692 |
| Jul 1, 2026 | 6.69 | 6.99 | 6.69 | 6.93 | 6.93 | 2.21% | 312,242 |
| Jun 30, 2026 | 6.83 | 6.95 | 6.72 | 6.78 | 6.78 | 0.44% | 310,019 |
| Jun 29, 2026 | 6.71 | 6.86 | 6.68 | 6.75 | 6.75 | 1.20% | 251,867 |
| Jun 26, 2026 | 6.76 | 6.81 | 6.63 | 6.67 | 6.67 | -1.84% | 672,924 |
| Jun 25, 2026 | 6.91 | 6.95 | 6.76 | 6.80 | 6.80 | -1.66% | 324,517 |
| Jun 24, 2026 | 6.88 | 6.92 | 6.72 | 6.91 | 6.91 | 1.25% | 382,327 |
| Jun 23, 2026 | 6.93 | 6.94 | 6.81 | 6.83 | 6.83 | -1.08% | 331,169 |
| Jun 22, 2026 | 7.04 | 7.09 | 6.93 | 6.96 | 6.90 | -1.56% | 335,531 |
| Jun 19, 2026 | 7.14 | 7.14 | 7.03 | 7.07 | 7.01 | -0.63% | 288,679 |
| Jun 18, 2026 | 7.12 | 7.14 | 7.05 | 7.12 | 7.05 | 0.14% | 216,716 |
| Jun 17, 2026 | 7.13 | 7.14 | 7.01 | 7.11 | 7.04 | 0.64% | 212,530 |
| Jun 16, 2026 | 7.12 | 7.15 | 7.04 | 7.06 | 7.00 | 0.07% | 203,342 |
| Jun 15, 2026 | 7.11 | 7.19 | 7.02 | 7.06 | 6.99 | 2.39% | 457,248 |
| Jun 12, 2026 | 6.80 | 6.94 | 6.74 | 6.89 | 6.83 | 4.24% | 427,374 |
| Jun 11, 2026 | 6.68 | 6.75 | 6.61 | 6.61 | 6.55 | -1.86% | 361,516 |
| Jun 10, 2026 | 7.00 | 7.02 | 6.74 | 6.74 | 6.68 | -2.46% | 380,862 |
| Jun 9, 2026 | 7.00 | 7.09 | 6.90 | 6.91 | 6.84 | -1.36% | 352,965 |
| Jun 8, 2026 | 6.94 | 7.04 | 6.87 | 7.00 | 6.94 | -1.27% | 352,688 |
| Jun 5, 2026 | 7.13 | 7.24 | 7.08 | 7.09 | 7.03 | -0.21% | 242,365 |
| Jun 4, 2026 | 7.12 | 7.19 | 7.03 | 7.11 | 7.04 | 1.36% | 270,943 |
| Jun 3, 2026 | 7.17 | 7.19 | 6.94 | 7.01 | 6.95 | -2.16% | 284,928 |
| Jun 2, 2026 | 7.19 | 7.34 | 7.16 | 7.17 | 7.10 | 1.06% | 429,726 |
| Jun 1, 2026 | 7.16 | 7.30 | 6.97 | 7.09 | 7.03 | -0.49% | 485,728 |
| May 29, 2026 | 6.96 | 7.17 | 6.94 | 7.13 | 7.06 | 3.64% | 852,989 |