HBM Holdings Limited (FRA:6XY)
Germany · Delayed Price · Currency is EUR 1.230
+0.040 (3.36%)
Last updated: Jan 28, 2026, 3:25 PM CET
HBM Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | -0.81% | - |
| Jan 29, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0.81% | - |
| Jan 28, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 3.36% | - |
| Jan 27, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -4.80% | - |
| Jan 26, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -3.85% | - |
| Jan 23, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 1.56% | - |
| Jan 22, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -3.76% | - |
| Jan 21, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -3.62% | - |
| Jan 20, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -6.12% | - |
| Jan 19, 2026 | 1.47 | 1.55 | 1.47 | 1.47 | 1.47 | -4.55% | 940 |
| Jan 16, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -0.65% | - |
| Jan 15, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 0.65% | - |
| Jan 14, 2026 | 1.56 | 1.56 | 1.54 | 1.54 | 1.54 | -6.10% | - |
| Jan 13, 2026 | 1.59 | 1.64 | 1.59 | 1.64 | 1.64 | -0.61% | - |
| Jan 12, 2026 | 1.52 | 1.65 | 1.52 | 1.65 | 1.65 | 9.27% | 1,281 |
| Jan 9, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -0.66% | - |
| Jan 8, 2026 | 1.51 | 1.52 | 1.51 | 1.52 | 1.52 | 7.04% | - |
| Jan 7, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 8.40% | - |
| Jan 6, 2026 | 1.24 | 1.39 | 1.24 | 1.31 | 1.31 | -0.76% | 1,000 |
| Jan 5, 2026 | 1.27 | 1.32 | 1.27 | 1.32 | 1.32 | 3.94% | - |
| Jan 2, 2026 | 1.21 | 1.27 | 1.21 | 1.27 | 1.27 | -0.78% | - |
| Dec 30, 2025 | 1.22 | 1.28 | 1.22 | 1.28 | 1.28 | -1.54% | - |
| Dec 29, 2025 | 1.24 | 1.30 | 1.24 | 1.30 | 1.30 | -5.80% | - |
| Dec 23, 2025 | 1.32 | 1.38 | 1.32 | 1.38 | 1.38 | -0.72% | - |
| Dec 22, 2025 | 1.33 | 1.39 | 1.33 | 1.39 | 1.39 | - | - |
| Dec 19, 2025 | 1.33 | 1.40 | 1.33 | 1.39 | 1.39 | 5.30% | - |
| Dec 18, 2025 | 1.34 | 1.34 | 1.32 | 1.32 | 1.32 | -3.65% | - |
| Dec 17, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -0.72% | - |
| Dec 16, 2025 | 1.39 | 1.39 | 1.38 | 1.38 | 1.38 | 2.22% | - |
| Dec 15, 2025 | 1.36 | 1.36 | 1.34 | 1.35 | 1.35 | -8.16% | 10 |
| Dec 12, 2025 | 1.43 | 1.47 | 1.43 | 1.47 | 1.47 | - | - |
| Dec 11, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -0.68% | 2,434 |
| Dec 10, 2025 | 1.51 | 1.51 | 1.48 | 1.48 | 1.48 | 0.68% | 1,000 |
| Dec 9, 2025 | 1.46 | 1.47 | 1.46 | 1.47 | 1.47 | 1.38% | - |
| Dec 8, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -5.23% | - |
| Dec 5, 2025 | 1.53 | 1.61 | 1.53 | 1.53 | 1.53 | 3.38% | 660 |
| Dec 4, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -1.33% | - |
| Dec 3, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 1.35% | 2,694 |
| Dec 1, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -1.33% | 7,167 |
| Nov 28, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 1,199 |
| Nov 27, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 1.35% | - |
| Nov 26, 2025 | 1.47 | 1.48 | 1.47 | 1.48 | 1.48 | 4.96% | - |
| Nov 24, 2025 | 1.46 | 1.46 | 1.41 | 1.41 | 1.41 | - | 1,000 |
| Nov 21, 2025 | 1.39 | 1.41 | 1.39 | 1.41 | 1.41 | -7.84% | - |
| Nov 20, 2025 | 1.54 | 1.54 | 1.53 | 1.53 | 1.53 | 2.00% | - |
| Nov 19, 2025 | 1.49 | 1.50 | 1.49 | 1.50 | 1.50 | -6.83% | - |
| Nov 17, 2025 | 1.49 | 1.63 | 1.49 | 1.61 | 1.61 | 9.52% | 6,306 |
| Nov 14, 2025 | 1.52 | 1.52 | 1.47 | 1.47 | 1.47 | 2.08% | - |
| Nov 13, 2025 | 1.45 | 1.46 | 1.44 | 1.44 | 1.44 | 2.13% | - |
| Nov 11, 2025 | 1.43 | 1.43 | 1.41 | 1.41 | 1.41 | -2.76% | - |