HMS Bergbau AG (ETR:HMU)
Germany · Delayed Price · Currency is EUR 29.50
-0.30 (-1.01%)
Nov 6, 2026, 5:35 PM CET
HMS Bergbau AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 29.80 | 30.20 | 29.10 | 29.50 | 29.50 | -1.01% | 488 |
| Nov 5, 2026 | 30.10 | 30.10 | 29.60 | 29.80 | 29.80 | -1.00% | 912 |
| Nov 4, 2026 | 32.00 | 32.80 | 29.80 | 30.10 | 30.10 | -5.94% | 811 |
| Nov 3, 2026 | 29.80 | 32.00 | 29.80 | 32.00 | 32.00 | 8.11% | 518 |
| Nov 2, 2026 | 32.20 | 32.60 | 28.80 | 29.60 | 29.60 | -8.07% | 7,393 |
| Oct 30, 2026 | 32.90 | 33.50 | 32.20 | 32.20 | 32.20 | -2.13% | 1,563 |
| Oct 29, 2026 | 32.30 | 33.30 | 32.20 | 32.90 | 32.90 | 3.13% | 519 |
| Oct 28, 2026 | 35.00 | 35.00 | 31.90 | 31.90 | 31.90 | -10.64% | 4,346 |
| Oct 27, 2026 | 35.50 | 35.80 | 35.20 | 35.70 | 35.70 | -0.28% | 219 |
| Oct 26, 2026 | 34.50 | 35.80 | 34.50 | 35.80 | 35.80 | 2.87% | 2,105 |
| Oct 23, 2026 | 33.00 | 35.40 | 32.90 | 34.80 | 34.80 | 5.14% | 3,727 |
| Oct 22, 2026 | 33.20 | 33.20 | 32.50 | 33.10 | 33.10 | - | 404 |
| Oct 21, 2026 | 33.20 | 33.40 | 33.10 | 33.10 | 33.10 | 1.22% | 109 |
| Oct 20, 2026 | 33.60 | 33.70 | 32.50 | 32.70 | 32.70 | -2.39% | 609 |
| Oct 19, 2026 | 33.30 | 33.70 | 33.20 | 33.50 | 33.50 | -0.30% | 539 |
| Oct 16, 2026 | 33.70 | 33.70 | 32.30 | 33.60 | 33.60 | - | 775 |
| Oct 15, 2026 | 35.10 | 35.10 | 33.00 | 33.60 | 33.60 | -5.88% | 1,805 |
| Oct 14, 2026 | 34.20 | 35.90 | 33.60 | 35.70 | 35.70 | 4.39% | 698 |
| Oct 13, 2026 | 34.50 | 35.40 | 33.40 | 34.20 | 34.20 | 0.59% | 2,591 |
| Oct 12, 2026 | 35.70 | 36.30 | 34.00 | 34.00 | 34.00 | -4.76% | 1,656 |
| Oct 9, 2026 | 36.60 | 37.30 | 33.50 | 35.70 | 35.70 | -3.25% | 3,273 |
| Oct 8, 2026 | 37.20 | 39.10 | 36.50 | 36.90 | 36.90 | -0.54% | 1,521 |
| Oct 7, 2026 | 36.70 | 38.00 | 36.70 | 37.10 | 37.10 | 0.82% | 794 |
| Oct 6, 2026 | 35.10 | 39.10 | 35.10 | 36.80 | 36.80 | 4.84% | 2,251 |
| Oct 5, 2026 | 33.70 | 36.00 | 33.00 | 35.10 | 35.10 | 3.85% | 1,422 |
| Oct 2, 2026 | 37.80 | 38.30 | 33.00 | 33.80 | 33.80 | -11.75% | 4,028 |
| Oct 1, 2026 | 38.10 | 38.30 | 37.50 | 38.30 | 38.30 | 0.79% | 178 |
| Sep 30, 2026 | 38.10 | 38.50 | 38.00 | 38.00 | 38.00 | -0.78% | 125 |
| Sep 29, 2026 | 38.40 | 38.80 | 37.80 | 38.30 | 38.30 | -0.26% | 740 |
| Sep 28, 2026 | 39.50 | 39.50 | 37.60 | 38.40 | 38.40 | -1.54% | 855 |
| Sep 25, 2026 | 40.10 | 40.10 | 38.40 | 39.00 | 39.00 | -1.52% | 758 |
| Sep 24, 2026 | 39.80 | 40.30 | 38.70 | 39.60 | 39.60 | -0.50% | 1,074 |
| Sep 23, 2026 | 39.60 | 40.90 | 39.60 | 39.80 | 39.80 | 0.51% | 1,546 |
| Sep 22, 2026 | 40.00 | 40.00 | 39.40 | 39.60 | 39.60 | -1.00% | 125 |
| Sep 21, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Sep 18, 2026 | 40.50 | 40.50 | 39.90 | 40.00 | 40.00 | - | 142 |
| Sep 17, 2026 | 39.80 | 40.30 | 39.80 | 40.00 | 40.00 | 0.50% | 7 |
| Sep 16, 2026 | 40.80 | 40.80 | 39.80 | 39.80 | 39.80 | -2.45% | 776 |
| Sep 15, 2026 | 40.70 | 41.30 | 40.30 | 40.80 | 40.80 | 0.25% | 1,049 |
| Sep 14, 2026 | 40.90 | 41.20 | 40.40 | 40.70 | 40.70 | -0.25% | 112 |
| Sep 11, 2026 | 40.90 | 40.90 | 40.80 | 40.80 | 40.80 | 0.25% | - |
| Sep 10, 2026 | 40.90 | 41.00 | 40.30 | 40.70 | 40.70 | -0.25% | 150 |
| Sep 9, 2026 | 40.90 | 41.30 | 40.80 | 40.80 | 40.80 | - | 132 |
| Sep 8, 2026 | 40.90 | 40.90 | 40.80 | 40.80 | 40.80 | -0.49% | - |
| Sep 7, 2026 | 40.60 | 41.00 | 40.40 | 41.00 | 41.00 | 1.99% | 489 |
| Sep 4, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 0.50% | - |
| Sep 3, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -0.25% | - |
| Sep 2, 2026 | 40.00 | 40.60 | 39.80 | 40.10 | 40.10 | -0.50% | 108 |
| Sep 1, 2026 | 40.70 | 40.70 | 40.30 | 40.30 | 40.30 | - | 25 |
| Aug 31, 2026 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | - | - |