HMS Bergbau AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	42.20	42.90	42.20	42.90	-	1.66%	250
Jun 18, 2026	42.00	43.00	42.00	42.20	42.20	-0.71%	963
Jun 17, 2026	42.30	42.50	42.30	42.50	42.50	-0.47%	200
Jun 16, 2026	42.30	43.00	42.30	42.70	42.70	1.43%	233
Jun 15, 2026	43.20	43.70	42.10	42.10	42.10	-1.17%	560
Jun 12, 2026	43.00	43.00	42.30	42.60	42.60	-	60
Jun 11, 2026	42.60	42.60	42.60	42.60	42.60	0.24%	-
Jun 10, 2026	42.50	42.80	42.50	42.50	42.50	-	1,100
Jun 9, 2026	42.60	42.80	42.50	42.50	42.50	-1.16%	1,986
Jun 8, 2026	43.00	43.00	43.00	43.00	43.00	-0.23%	106
Jun 5, 2026	43.40	43.40	43.00	43.10	43.10	-1.15%	1,310
Jun 4, 2026	43.50	43.60	43.40	43.60	43.60	-0.23%	309
Jun 3, 2026	42.50	43.70	42.50	43.70	43.70	2.34%	1,202
Jun 2, 2026	43.00	43.00	42.40	42.70	42.70	0.23%	1,101
Jun 1, 2026	43.00	43.00	42.10	42.60	42.60	-	3,382
May 29, 2026	42.00	42.60	41.60	42.60	42.60	1.43%	1,552
May 28, 2026	42.40	42.40	40.00	42.00	42.00	1.20%	1,687
May 27, 2026	41.20	43.00	40.00	41.50	41.50	-1.66%	4,227
May 26, 2026	41.00	42.20	41.00	42.20	42.20	1.69%	373
May 25, 2026	41.50	42.20	41.50	41.50	41.50	-0.95%	192
May 22, 2026	42.00	42.00	41.90	41.90	41.90	-0.95%	74
May 21, 2026	40.40	42.30	40.40	42.30	42.30	0.95%	997
May 20, 2026	39.90	41.90	39.90	41.90	41.90	5.28%	751
May 19, 2026	41.60	41.60	39.80	39.80	39.80	-4.33%	732
May 18, 2026	41.10	41.60	41.00	41.60	41.60	2.46%	1,263
May 15, 2026	41.40	41.40	39.10	40.60	40.60	-0.73%	729
May 14, 2026	41.80	41.80	40.90	40.90	40.90	2.25%	394
May 13, 2026	42.00	42.60	39.50	40.00	40.00	-2.44%	1,435
May 12, 2026	41.90	42.00	40.80	41.00	41.00	-1.44%	512
May 11, 2026	40.90	41.90	40.90	41.60	41.60	5.05%	424
May 8, 2026	40.80	40.80	39.60	39.60	39.60	-1.49%	545
May 7, 2026	39.40	41.20	39.40	40.20	40.20	2.81%	544
May 6, 2026	39.00	39.30	39.00	39.10	39.10	-1.01%	201
May 5, 2026	40.00	40.00	39.50	39.50	39.50	-0.75%	2
May 4, 2026	40.50	41.00	39.50	39.80	39.80	-1.49%	346
Apr 30, 2026	38.00	40.60	37.70	40.40	40.40	7.16%	1,436
Apr 29, 2026	42.00	42.00	35.90	37.70	37.70	-11.08%	2,314
Apr 28, 2026	42.60	42.60	42.00	42.40	42.40	-0.93%	468
Apr 27, 2026	42.60	43.40	42.60	42.80	42.80	-0.70%	936
Apr 24, 2026	42.60	43.50	42.60	43.10	43.10	-	48
Apr 23, 2026	43.80	43.80	43.00	43.10	43.10	-2.27%	180
Apr 22, 2026	44.10	44.10	44.10	44.10	44.10	-0.45%	-
Apr 21, 2026	44.90	44.90	44.30	44.30	44.30	-0.45%	534
Apr 20, 2026	43.90	44.50	43.90	44.50	44.50	1.14%	161
Apr 17, 2026	44.00	44.00	44.00	44.00	44.00	-0.23%	-
Apr 16, 2026	44.10	44.10	43.90	44.10	44.10	-0.23%	56
Apr 15, 2026	43.90	44.20	43.90	44.20	44.20	1.61%	2,908
Apr 14, 2026	45.20	45.30	43.50	43.50	43.50	-3.76%	4,520
Apr 13, 2026	45.20	45.20	45.20	45.20	45.20	1.35%	1,069
Apr 10, 2026	44.40	44.60	44.40	44.60	44.60	1.83%	177