HBM Holdings Limited (FRA:6XY)
Germany · Delayed Price · Currency is EUR 1.480
-0.020 (-1.33%)
At close: Dec 1, 2025
HBM Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 10, 2025 | 1.41 | 1.45 | 1.41 | 1.45 | 1.45 | -2.68% | 619 |
| Nov 6, 2025 | 1.41 | 1.49 | 1.41 | 1.49 | 1.49 | 4.20% | 70 |
| Nov 4, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -4.03% | 1,000 |
| Nov 3, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 2.05% | - |
| Oct 31, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 3.55% | - |
| Oct 29, 2025 | 1.41 | 1.42 | 1.41 | 1.41 | 1.41 | -1.40% | - |
| Oct 27, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 7.52% | - |
| Oct 24, 2025 | 1.34 | 1.35 | 1.33 | 1.33 | 1.33 | 0.76% | - |
| Oct 23, 2025 | 1.34 | 1.35 | 1.32 | 1.32 | 1.32 | -5.71% | - |
| Oct 22, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -0.71% | - |
| Oct 21, 2025 | 1.42 | 1.42 | 1.41 | 1.41 | 1.41 | 0.71% | - |
| Oct 20, 2025 | 1.39 | 1.40 | 1.39 | 1.40 | 1.40 | 1.45% | - |
| Oct 17, 2025 | 1.38 | 1.38 | 1.35 | 1.38 | 1.38 | -4.83% | - |
| Oct 16, 2025 | 1.44 | 1.45 | 1.44 | 1.45 | 1.45 | 0.69% | - |
| Oct 15, 2025 | 1.44 | 1.44 | 1.43 | 1.44 | 1.44 | 2.86% | - |
| Oct 14, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -2.78% | - |
| Oct 13, 2025 | 1.54 | 1.54 | 1.44 | 1.44 | 1.44 | -10.00% | 300 |
| Oct 10, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -2.44% | 5,736 |
| Oct 9, 2025 | 1.66 | 1.66 | 1.64 | 1.64 | 1.64 | -8.89% | - |
| Oct 8, 2025 | 1.78 | 1.80 | 1.78 | 1.80 | 1.80 | 14.65% | 750 |
| Oct 7, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -3.68% | - |
| Oct 6, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 0.62% | - |
| Oct 3, 2025 | 1.67 | 1.67 | 1.62 | 1.62 | 1.62 | -2.41% | - |
| Oct 2, 2025 | 1.69 | 1.69 | 1.66 | 1.66 | 1.66 | -1.19% | - |
| Oct 1, 2025 | 1.68 | 1.69 | 1.68 | 1.68 | 1.68 | - | 5,000 |
| Sep 30, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 9.09% | - |
| Sep 29, 2025 | 1.59 | 1.59 | 1.54 | 1.54 | 1.54 | 1.99% | 12,590 |
| Sep 26, 2025 | 1.50 | 1.51 | 1.50 | 1.51 | 1.51 | -3.21% | - |
| Sep 24, 2025 | 1.53 | 1.56 | 1.51 | 1.56 | 1.56 | -2.50% | - |
| Sep 23, 2025 | 1.62 | 1.62 | 1.60 | 1.60 | 1.60 | -1.84% | - |
| Sep 22, 2025 | 1.68 | 1.69 | 1.63 | 1.63 | 1.63 | -1.21% | 10,000 |
| Sep 19, 2025 | 1.61 | 1.65 | 1.61 | 1.65 | 1.65 | -1.79% | 17,795 |
| Sep 17, 2025 | 1.64 | 1.68 | 1.64 | 1.68 | 1.68 | 0.60% | - |
| Sep 16, 2025 | 1.67 | 1.68 | 1.67 | 1.67 | 1.67 | -4.02% | - |
| Sep 15, 2025 | 1.77 | 1.77 | 1.74 | 1.74 | 1.74 | -1.14% | - |
| Sep 12, 2025 | 1.77 | 1.77 | 1.75 | 1.76 | 1.76 | - | - |
| Sep 11, 2025 | 1.74 | 1.76 | 1.74 | 1.76 | 1.76 | -8.33% | - |
| Sep 10, 2025 | 1.87 | 1.93 | 1.86 | 1.92 | 1.92 | 2.13% | 400 |