HMS Bergbau AG (ETR:HMU)
Germany · Delayed Price · Currency is EUR 46.00
-0.80 (-1.71%)
At close: Feb 13, 2026
HMS Bergbau AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 46.80 | 46.80 | 46.00 | 46.00 | 46.00 | -1.71% | 10,419 |
| Feb 12, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | 0.86% | 500 |
| Feb 11, 2026 | 46.80 | 46.80 | 46.40 | 46.40 | 46.40 | - | 1 |
| Feb 10, 2026 | 47.00 | 47.00 | 46.00 | 46.40 | 46.40 | - | 1,052 |
| Feb 9, 2026 | 46.60 | 46.60 | 46.40 | 46.40 | 46.40 | -0.85% | 150 |
| Feb 6, 2026 | 47.40 | 47.40 | 46.60 | 46.80 | 46.80 | -1.68% | 440 |
| Feb 5, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - | - |
| Feb 4, 2026 | 46.40 | 48.20 | 46.40 | 47.60 | 47.60 | 3.93% | 7,421 |
| Feb 3, 2026 | 45.80 | 46.00 | 45.80 | 45.80 | 45.80 | 0.88% | 203 |
| Feb 2, 2026 | 45.60 | 45.60 | 45.40 | 45.40 | 45.40 | - | 60 |
| Jan 30, 2026 | 44.80 | 45.80 | 44.80 | 45.40 | 45.40 | - | 555 |
| Jan 29, 2026 | 44.80 | 45.80 | 44.80 | 45.40 | 45.40 | 0.44% | 550 |
| Jan 28, 2026 | 45.00 | 45.40 | 45.00 | 45.20 | 45.20 | -0.88% | 243 |
| Jan 27, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | - | - |
| Jan 26, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | - | 17 |
| Jan 23, 2026 | 45.80 | 45.80 | 45.60 | 45.60 | 45.60 | -1.72% | 108 |
| Jan 22, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | - | - |
| Jan 21, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | - | 40 |
| Jan 20, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | - | 10 |
| Jan 19, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | - | - |
| Jan 16, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | - | - |
| Jan 15, 2026 | 46.20 | 47.00 | 46.20 | 46.40 | 46.40 | -0.85% | 230 |
| Jan 14, 2026 | 47.20 | 47.20 | 46.80 | 46.80 | 46.80 | - | 327 |
| Jan 13, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | - | - |
| Jan 12, 2026 | 47.00 | 47.00 | 46.80 | 46.80 | 46.80 | 0.43% | 162 |
| Jan 9, 2026 | 47.00 | 47.00 | 46.60 | 46.60 | 46.60 | -0.43% | 1,260 |
| Jan 8, 2026 | 46.80 | 47.20 | 46.80 | 46.80 | 46.80 | -1.27% | 418 |
| Jan 7, 2026 | 48.00 | 48.00 | 47.40 | 47.40 | 47.40 | - | 70 |
| Jan 6, 2026 | 47.60 | 47.60 | 47.40 | 47.40 | 47.40 | -0.84% | 180 |
| Jan 5, 2026 | 47.00 | 48.20 | 47.00 | 47.80 | 47.80 | - | 1,281 |
| Jan 2, 2026 | 47.20 | 47.80 | 47.20 | 47.80 | 47.80 | 2.58% | 31 |
| Dec 30, 2025 | 47.20 | 47.20 | 46.60 | 46.60 | 46.60 | - | 40 |
| Dec 29, 2025 | 46.00 | 46.60 | 46.00 | 46.60 | 46.60 | - | 2 |
| Dec 23, 2025 | 43.60 | 48.00 | 43.60 | 46.60 | 46.60 | 5.43% | 2,250 |
| Dec 22, 2025 | 44.40 | 44.80 | 44.20 | 44.20 | 44.20 | 0.45% | 560 |
| Dec 19, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -0.45% | - |
| Dec 18, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - | - |
| Dec 17, 2025 | 44.60 | 44.60 | 44.20 | 44.20 | 44.20 | -0.45% | 100 |
| Dec 16, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | - | - |
| Dec 15, 2025 | 44.80 | 44.80 | 44.40 | 44.40 | 44.40 | - | 31 |
| Dec 12, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | - | - |
| Dec 11, 2025 | 44.80 | 44.80 | 44.40 | 44.40 | 44.40 | - | 91 |
| Dec 10, 2025 | 44.80 | 44.80 | 44.40 | 44.40 | 44.40 | - | 135 |
| Dec 9, 2025 | 44.80 | 44.80 | 44.40 | 44.40 | 44.40 | - | 160 |
| Dec 8, 2025 | 44.80 | 44.80 | 44.40 | 44.40 | 44.40 | -0.45% | 129 |
| Dec 5, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | -0.45% | - |
| Dec 4, 2025 | 45.00 | 45.00 | 44.80 | 44.80 | 44.80 | 0.45% | 335 |
| Dec 3, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - | - |
| Dec 2, 2025 | 46.80 | 46.80 | 44.60 | 44.60 | 44.60 | -4.29% | 571 |
| Dec 1, 2025 | 49.60 | 49.60 | 46.60 | 46.60 | 46.60 | -6.80% | 620 |