HBM Holdings Limited (FRA:6XY)
Germany · Delayed Price · Currency is EUR 1.330
-0.050 (-3.62%)
Last updated: Jul 28, 2026, 3:25 PM CET
FRA:6XY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 1.38 | 1.38 | 1.37 | 1.38 | 1.38 | 0.73% | - |
| Jul 24, 2026 | 1.37 | 1.37 | 1.36 | 1.37 | 1.37 | 1.48% | - |
| Jul 23, 2026 | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | -2.17% | - |
| Jul 22, 2026 | 1.37 | 1.38 | 1.37 | 1.38 | 1.38 | 4.55% | - |
| Jul 21, 2026 | 1.30 | 1.32 | 1.30 | 1.32 | 1.32 | 3.13% | - |
| Jul 20, 2026 | 1.27 | 1.28 | 1.27 | 1.28 | 1.28 | 0.79% | - |
| Jul 17, 2026 | 1.25 | 1.27 | 1.25 | 1.27 | 1.27 | -7.30% | - |
| Jul 16, 2026 | 1.35 | 1.37 | 1.35 | 1.37 | 1.37 | 2.24% | - |
| Jul 15, 2026 | 1.32 | 1.34 | 1.32 | 1.34 | 1.34 | 4.69% | - |
| Jul 14, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.79% | - |
| Jul 13, 2026 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | 0.79% | - |
| Jul 10, 2026 | 1.27 | 1.27 | 1.26 | 1.26 | 1.26 | 3.28% | - |
| Jul 9, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -1.61% | - |
| Jul 8, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |
| Jul 7, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -2.36% | - |
| Jul 6, 2026 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | 2.42% | - |
| Jul 3, 2026 | 1.22 | 1.24 | 1.22 | 1.24 | 1.24 | 5.98% | - |
| Jul 2, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 3.54% | - |
| Jul 1, 2026 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | - | - |
| Jun 30, 2026 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | -3.42% | - |
| Jun 29, 2026 | 1.15 | 1.17 | 1.15 | 1.17 | 1.17 | 6.36% | - |
| Jun 26, 2026 | 1.09 | 1.10 | 1.09 | 1.10 | 1.10 | 2.80% | - |
| Jun 25, 2026 | 1.10 | 1.10 | 1.07 | 1.07 | 1.07 | -2.73% | - |
| Jun 24, 2026 | 1.09 | 1.10 | 1.08 | 1.10 | 1.10 | -4.35% | - |
| Jun 23, 2026 | 1.13 | 1.15 | 1.13 | 1.15 | 1.15 | 0.88% | - |
| Jun 22, 2026 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | -4.20% | - |
| Jun 19, 2026 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | - | - |
| Jun 18, 2026 | 1.16 | 1.19 | 1.16 | 1.19 | 1.19 | -1.65% | - |
| Jun 17, 2026 | 1.18 | 1.21 | 1.18 | 1.21 | 1.21 | 11.01% | - |
| Jun 16, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -4.39% | - |
| Jun 15, 2026 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | 3.64% | - |
| Jun 12, 2026 | 1.07 | 1.10 | 1.07 | 1.10 | 1.10 | 2.80% | - |
| Jun 11, 2026 | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | - | - |
| Jun 10, 2026 | 1.05 | 1.07 | 1.05 | 1.07 | 1.07 | 3.88% | - |
| Jun 9, 2026 | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | -6.36% | - |
| Jun 8, 2026 | 1.14 | 1.14 | 1.09 | 1.10 | 1.10 | -3.51% | 2,878 |
| Jun 5, 2026 | 1.12 | 1.14 | 1.10 | 1.14 | 1.14 | -3.39% | - |
| Jun 4, 2026 | 1.17 | 1.25 | 1.17 | 1.18 | 1.18 | 4.42% | 2,100 |
| Jun 3, 2026 | 1.10 | 1.13 | 1.10 | 1.13 | 1.13 | -3.42% | - |
| Jun 2, 2026 | 1.14 | 1.17 | 1.14 | 1.17 | 1.17 | -2.50% | - |
| Jun 1, 2026 | 1.25 | 1.28 | 1.20 | 1.20 | 1.20 | -0.83% | 1,878 |
| May 29, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| May 28, 2026 | 1.23 | 1.23 | 1.21 | 1.21 | 1.21 | -3.97% | - |
| May 27, 2026 | 1.24 | 1.26 | 1.24 | 1.26 | 1.26 | -0.79% | - |
| May 26, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -3.05% | - |
| May 25, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| May 22, 2026 | 1.30 | 1.31 | 1.30 | 1.31 | 1.31 | 4.80% | - |
| May 21, 2026 | 1.29 | 1.29 | 1.25 | 1.25 | 1.25 | - | - |
| May 20, 2026 | 1.27 | 1.27 | 1.25 | 1.25 | 1.25 | -1.57% | - |
| May 19, 2026 | 1.32 | 1.32 | 1.27 | 1.27 | 1.27 | -4.51% | - |