HBX Group International plc (BME:HBX)
Spain · Delayed Price · Currency is EUR 7.07
-0.05 (-0.63%)
Jun 19, 2026, 5:35 PM CET
HBX Group International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 7.12 | 7.14 | 7.05 | 7.12 | 7.12 | 0.14% | 216,716 |
| Jun 17, 2026 | 7.13 | 7.14 | 7.01 | 7.11 | 7.11 | 0.64% | 212,530 |
| Jun 16, 2026 | 7.12 | 7.15 | 7.04 | 7.06 | 7.06 | 0.07% | 203,342 |
| Jun 15, 2026 | 7.11 | 7.19 | 7.02 | 7.06 | 7.06 | 2.39% | 457,248 |
| Jun 12, 2026 | 6.80 | 6.94 | 6.74 | 6.89 | 6.89 | 4.24% | 427,374 |
| Jun 11, 2026 | 6.68 | 6.75 | 6.61 | 6.61 | 6.61 | -1.86% | 361,516 |
| Jun 10, 2026 | 7.00 | 7.02 | 6.74 | 6.74 | 6.74 | -2.46% | 380,862 |
| Jun 9, 2026 | 7.00 | 7.09 | 6.90 | 6.91 | 6.91 | -1.36% | 352,965 |
| Jun 8, 2026 | 6.94 | 7.04 | 6.87 | 7.00 | 7.00 | -1.27% | 352,688 |
| Jun 5, 2026 | 7.13 | 7.24 | 7.08 | 7.09 | 7.09 | -0.21% | 242,365 |
| Jun 4, 2026 | 7.12 | 7.19 | 7.03 | 7.11 | 7.11 | 1.36% | 270,943 |
| Jun 3, 2026 | 7.17 | 7.19 | 6.94 | 7.01 | 7.01 | -2.16% | 284,928 |
| Jun 2, 2026 | 7.19 | 7.34 | 7.16 | 7.17 | 7.17 | 1.06% | 429,726 |
| Jun 1, 2026 | 7.16 | 7.30 | 6.97 | 7.09 | 7.09 | -0.49% | 485,728 |
| 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 |