HBX Group International plc (BME:HBX)
Spain · Delayed Price · Currency is EUR 7.85
+0.01 (0.13%)
Oct 26, 2026, 5:35 PM CET
HBX Group International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 7.80 | 7.92 | 7.80 | 7.85 | 7.85 | 0.13% | 361,034 |
| Oct 23, 2026 | 7.83 | 7.94 | 7.76 | 7.84 | 7.84 | -1.51% | 126,943 |
| Oct 22, 2026 | 7.83 | 7.98 | 7.80 | 7.96 | 7.96 | 0.70% | 127,051 |
| Oct 21, 2026 | 7.70 | 7.96 | 7.70 | 7.90 | 7.90 | 0.70% | 168,781 |
| Oct 20, 2026 | 7.70 | 7.95 | 7.66 | 7.85 | 7.85 | 1.55% | 186,773 |
| Oct 19, 2026 | 7.72 | 7.76 | 7.64 | 7.73 | 7.73 | -0.83% | 174,210 |
| Oct 16, 2026 | 7.80 | 7.87 | 7.74 | 7.79 | 7.79 | 0.78% | 340,883 |
| Oct 15, 2026 | 7.50 | 7.85 | 7.50 | 7.73 | 7.73 | 2.93% | 543,988 |
| Oct 14, 2026 | 7.58 | 7.64 | 7.50 | 7.51 | 7.51 | -0.07% | 180,666 |
| Oct 13, 2026 | 7.48 | 7.60 | 7.35 | 7.52 | 7.52 | 1.28% | 165,855 |
| Oct 12, 2026 | 7.52 | 7.52 | 7.20 | 7.42 | 7.42 | 0.13% | 173,620 |
| Oct 9, 2026 | 7.21 | 7.54 | 7.21 | 7.41 | 7.41 | 0.20% | 180,416 |
| Oct 8, 2026 | 7.45 | 7.50 | 7.37 | 7.40 | 7.40 | -1.66% | 188,021 |
| Oct 7, 2026 | 7.45 | 7.61 | 7.40 | 7.52 | 7.52 | 0.33% | 115,513 |
| Oct 6, 2026 | 7.60 | 7.62 | 7.44 | 7.50 | 7.50 | 0.20% | 154,075 |
| Oct 5, 2026 | 7.59 | 7.61 | 7.48 | 7.48 | 7.48 | -0.33% | 163,957 |
| Oct 2, 2026 | 7.40 | 7.58 | 7.40 | 7.51 | 7.51 | 1.42% | 212,288 |
| Oct 1, 2026 | 7.36 | 7.44 | 7.21 | 7.40 | 7.40 | 0.27% | 227,560 |
| Sep 30, 2026 | 7.44 | 7.62 | 7.36 | 7.38 | 7.38 | -0.74% | 484,599 |
| Sep 29, 2026 | 7.31 | 7.48 | 7.22 | 7.44 | 7.44 | 1.36% | 506,507 |
| Sep 28, 2026 | 7.25 | 7.45 | 7.23 | 7.34 | 7.34 | 1.24% | 612,557 |
| Sep 25, 2026 | 7.05 | 7.27 | 7.05 | 7.25 | 7.25 | 2.19% | 290,157 |
| Sep 24, 2026 | 7.20 | 7.20 | 7.04 | 7.09 | 7.09 | -0.14% | 159,215 |
| Sep 23, 2026 | 7.32 | 7.32 | 7.05 | 7.10 | 7.10 | -1.18% | 268,731 |
| Sep 22, 2026 | 7.26 | 7.37 | 7.19 | 7.19 | 7.19 | -0.96% | 228,716 |
| Sep 21, 2026 | 7.18 | 7.33 | 7.06 | 7.26 | 7.26 | 3.05% | 294,783 |
| Sep 18, 2026 | 7.16 | 7.16 | 7.02 | 7.04 | 7.04 | -1.05% | 715,076 |
| Sep 17, 2026 | 7.18 | 7.21 | 7.10 | 7.12 | 7.12 | 0.49% | 169,354 |
| Sep 16, 2026 | 7.10 | 7.18 | 7.01 | 7.08 | 7.08 | -0.49% | 222,695 |
| Sep 15, 2026 | 7.15 | 7.15 | 7.04 | 7.12 | 7.12 | -0.07% | 334,982 |
| Sep 14, 2026 | 7.14 | 7.24 | 7.06 | 7.12 | 7.12 | -0.84% | 261,014 |
| Sep 11, 2026 | 7.20 | 7.22 | 7.14 | 7.18 | 7.18 | 0.07% | 163,506 |
| Sep 10, 2026 | 7.29 | 7.29 | 7.18 | 7.18 | 7.18 | -0.55% | 148,108 |
| Sep 9, 2026 | 7.18 | 7.26 | 7.10 | 7.22 | 7.22 | -1.16% | 196,140 |
| Sep 8, 2026 | 7.30 | 7.38 | 7.24 | 7.30 | 7.30 | -0.27% | 247,562 |
| Sep 7, 2026 | 7.40 | 7.45 | 7.31 | 7.32 | 7.32 | -1.61% | 284,318 |
| Sep 4, 2026 | 7.45 | 7.55 | 7.40 | 7.44 | 7.44 | 0.27% | 162,957 |
| Sep 3, 2026 | 7.52 | 7.53 | 7.29 | 7.42 | 7.42 | 1.57% | 189,986 |
| Sep 2, 2026 | 7.38 | 7.38 | 7.28 | 7.31 | 7.31 | -1.81% | 268,178 |
| Sep 1, 2026 | 7.52 | 7.53 | 7.31 | 7.44 | 7.44 | -1.85% | 220,271 |
| Aug 31, 2026 | 7.72 | 7.73 | 7.49 | 7.58 | 7.58 | -2.07% | 540,762 |
| Aug 28, 2026 | 7.71 | 7.82 | 7.71 | 7.74 | 7.74 | -0.19% | 151,926 |
| Aug 27, 2026 | 7.74 | 7.81 | 7.71 | 7.76 | 7.76 | 0.13% | 121,289 |
| 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 |