HMS Bergbau AG (ETR:HMU)
Germany · Delayed Price · Currency is EUR 44.00
-1.00 (-2.22%)
At close: Mar 27, 2026
HMS Bergbau AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 45.20 | 45.20 | 43.00 | 44.00 | 44.00 | -2.22% | 1,435 |
| Mar 26, 2026 | 45.20 | 45.20 | 45.00 | 45.00 | 45.00 | - | 96 |
| Mar 25, 2026 | 45.20 | 45.80 | 44.80 | 45.00 | 45.00 | 1.35% | 486 |
| Mar 24, 2026 | 44.80 | 44.80 | 44.40 | 44.40 | 44.40 | 0.91% | 670 |
| Mar 23, 2026 | 43.80 | 44.80 | 43.80 | 44.00 | 44.00 | -0.90% | 898 |
| Mar 20, 2026 | 44.60 | 44.80 | 44.40 | 44.40 | 44.40 | - | 788 |
| Mar 19, 2026 | 45.00 | 45.00 | 44.40 | 44.40 | 44.40 | -0.89% | 485 |
| Mar 18, 2026 | 44.60 | 44.80 | 44.60 | 44.80 | 44.80 | 1.82% | 502 |
| Mar 17, 2026 | 44.40 | 44.40 | 44.00 | 44.00 | 44.00 | - | 940 |
| Mar 16, 2026 | 44.40 | 44.40 | 44.00 | 44.00 | 44.00 | 0.46% | 1,482 |
| Mar 13, 2026 | 44.40 | 44.40 | 43.60 | 43.80 | 43.80 | -1.35% | 1,940 |
| Mar 12, 2026 | 44.60 | 44.80 | 44.40 | 44.40 | 44.40 | 0.45% | 525 |
| Mar 11, 2026 | 44.80 | 44.80 | 43.80 | 44.20 | 44.20 | -0.45% | 799 |
| Mar 10, 2026 | 44.80 | 44.80 | 44.40 | 44.40 | 44.40 | - | 251 |
| Mar 9, 2026 | 45.80 | 45.80 | 44.20 | 44.40 | 44.40 | -2.20% | 410 |
| Mar 6, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | 0.44% | - |
| Mar 5, 2026 | 45.20 | 45.20 | 45.00 | 45.20 | 45.20 | - | 673 |
| Mar 4, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | - | 476 |
| Mar 3, 2026 | 45.00 | 45.40 | 45.00 | 45.20 | 45.20 | -1.31% | 210 |
| Mar 2, 2026 | 46.20 | 46.20 | 45.80 | 45.80 | 45.80 | -0.43% | 33 |
| Feb 27, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 0.88% | 1,075 |
| Feb 26, 2026 | 46.00 | 46.00 | 45.60 | 45.60 | 45.60 | - | 583 |
| Feb 25, 2026 | 46.00 | 46.00 | 45.60 | 45.60 | 45.60 | -0.87% | 493 |
| Feb 24, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 0.88% | 100 |
| Feb 23, 2026 | 46.20 | 46.40 | 45.60 | 45.60 | 45.60 | -0.44% | 1,645 |
| Feb 20, 2026 | 46.00 | 46.00 | 45.80 | 45.80 | 45.80 | 0.44% | 396 |
| Feb 19, 2026 | 45.20 | 46.00 | 45.20 | 45.60 | 45.60 | -0.44% | 145 |
| Feb 18, 2026 | 45.80 | 46.20 | 45.80 | 45.80 | 45.80 | -0.87% | 110 |
| Feb 17, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | -0.43% | - |
| Feb 16, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 0.87% | 9 |
| 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 | - | - |