HMS Bergbau AG (ETR:HMU)
Germany · Delayed Price · Currency is EUR 41.50
-0.40 (-0.95%)
May 25, 2026, 5:35 PM CET
HMS Bergbau AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 9, 2026 | 44.10 | 44.10 | 43.80 | 43.80 | 43.80 | 0.23% | 523 |
| Apr 8, 2026 | 44.50 | 44.50 | 43.70 | 43.70 | 43.70 | -2.24% | 513 |
| Apr 7, 2026 | 44.70 | 44.90 | 44.50 | 44.70 | 44.70 | 0.22% | 542 |
| Apr 2, 2026 | 44.20 | 45.20 | 44.20 | 44.60 | 44.60 | 1.83% | 135 |
| Apr 1, 2026 | 43.20 | 43.80 | 43.20 | 43.80 | 43.80 | -0.45% | 1 |
| Mar 31, 2026 | 44.00 | 44.00 | 43.60 | 44.00 | 44.00 | 0.92% | 875 |
| Mar 30, 2026 | 44.00 | 44.00 | 43.60 | 43.60 | 43.60 | -0.91% | 926 |
| 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 |