HBM Holdings Limited (FRA:6XY)
Germany · Delayed Price · Currency is EUR 1.330
+0.040 (3.10%)
Last updated: Feb 23, 2026, 9:55 AM CET
HBM Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 5.74% | 15,000 |
| Feb 19, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.83% | - |
| Feb 18, 2026 | 1.25 | 1.25 | 1.21 | 1.21 | 1.21 | - | - |
| Feb 17, 2026 | 1.25 | 1.25 | 1.21 | 1.21 | 1.21 | 0.83% | - |
| Feb 16, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 1.69% | - |
| Feb 13, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -3.28% | - |
| Feb 12, 2026 | 1.24 | 1.24 | 1.22 | 1.22 | 1.22 | - | - |
| Feb 11, 2026 | 1.22 | 1.22 | 1.21 | 1.22 | 1.22 | - | - |
| Feb 10, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 4.27% | - |
| Feb 9, 2026 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | 1.74% | - |
| Feb 6, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.88% | - |
| Feb 5, 2026 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | -3.39% | - |
| Feb 4, 2026 | 1.28 | 1.28 | 1.18 | 1.18 | 1.18 | 1.72% | 1,908 |
| Feb 3, 2026 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | -4.92% | - |
| Feb 2, 2026 | 1.18 | 1.22 | 1.18 | 1.22 | 1.22 | -0.81% | - |
| 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% | - |