HBX Group International plc (BME:HBX)
Spain · Delayed Price · Currency is EUR 7.80
+0.06 (0.71%)
Aug 27, 2026, 3:53 PM CET
HBX Group International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 7.74 | 7.76 | 7.71 | 7.72 | - | -0.32% | 11,427 |
| Aug 26, 2026 | 7.70 | 7.84 | 7.70 | 7.75 | 7.75 | 0.52% | 462,349 |
| Aug 25, 2026 | 7.68 | 7.83 | 7.68 | 7.71 | 7.71 | -0.45% | 685,157 |
| Aug 24, 2026 | 7.77 | 7.81 | 7.70 | 7.74 | 7.74 | -0.13% | 332,440 |
| Aug 21, 2026 | 7.71 | 7.83 | 7.71 | 7.75 | 7.75 | -0.39% | 106,474 |
| Aug 20, 2026 | 7.70 | 7.83 | 7.70 | 7.78 | 7.78 | 0.06% | 111,548 |
| Aug 19, 2026 | 7.68 | 7.81 | 7.64 | 7.78 | 7.78 | 0.26% | 151,234 |
| Aug 18, 2026 | 7.82 | 7.85 | 7.65 | 7.76 | 7.76 | -1.65% | 289,380 |
| Aug 17, 2026 | 7.94 | 7.99 | 7.82 | 7.89 | 7.89 | 0.06% | 111,923 |
| Aug 14, 2026 | 7.88 | 8.01 | 7.86 | 7.88 | 7.88 | 0.64% | 228,180 |
| Aug 13, 2026 | 7.86 | 7.91 | 7.77 | 7.83 | 7.83 | 0.19% | 116,142 |
| Aug 12, 2026 | 7.88 | 7.88 | 7.75 | 7.82 | 7.82 | 0.13% | 91,455 |
| Aug 11, 2026 | 7.78 | 7.86 | 7.77 | 7.81 | 7.81 | -0.76% | 115,674 |
| Aug 10, 2026 | 7.90 | 7.90 | 7.74 | 7.87 | 7.87 | -0.06% | 190,814 |
| Aug 7, 2026 | 7.85 | 7.94 | 7.80 | 7.87 | 7.87 | 0.45% | 138,546 |
| 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 |