HBM Holdings Limited (FRA:6XY)
Germany · Delayed Price · Currency is EUR 1.530
+0.160 (11.68%)
At close: Sep 18, 2026
FRA:6XY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1.52 | 1.53 | 1.52 | 1.53 | 1.53 | 11.68% | - |
| Sep 17, 2026 | 1.38 | 1.38 | 1.37 | 1.37 | 1.37 | 2.24% | - |
| Sep 16, 2026 | 1.33 | 1.34 | 1.33 | 1.34 | 1.34 | -2.19% | - |
| Sep 15, 2026 | 1.39 | 1.39 | 1.37 | 1.37 | 1.37 | -7.43% | - |
| Sep 14, 2026 | 1.45 | 1.48 | 1.45 | 1.48 | 1.48 | 5.71% | - |
| Sep 11, 2026 | 1.38 | 1.40 | 1.38 | 1.40 | 1.40 | -7.89% | - |
| Sep 10, 2026 | 1.51 | 1.53 | 1.51 | 1.52 | 1.52 | -1.30% | - |
| Sep 9, 2026 | 1.56 | 1.56 | 1.54 | 1.54 | 1.54 | -1.28% | - |
| Sep 8, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 0.65% | - |
| Sep 7, 2026 | 1.57 | 1.57 | 1.55 | 1.55 | 1.55 | -2.52% | - |
| Sep 4, 2026 | 1.61 | 1.61 | 1.59 | 1.59 | 1.59 | -1.24% | - |
| Sep 3, 2026 | 1.60 | 1.62 | 1.60 | 1.61 | 1.61 | 4.55% | - |
| Sep 2, 2026 | 1.54 | 1.55 | 1.54 | 1.54 | 1.54 | 4.05% | - |
| Sep 1, 2026 | 1.47 | 1.48 | 1.47 | 1.48 | 1.48 | -1.99% | - |
| Aug 31, 2026 | 1.53 | 1.53 | 1.51 | 1.51 | 1.51 | -6.21% | - |
| Aug 28, 2026 | 1.62 | 1.62 | 1.61 | 1.61 | 1.61 | -7.47% | - |
| Aug 27, 2026 | 1.75 | 1.75 | 1.74 | 1.74 | 1.74 | -2.25% | - |
| Aug 26, 2026 | 1.77 | 1.78 | 1.77 | 1.78 | 1.78 | 1.71% | - |
| Aug 25, 2026 | 1.76 | 1.76 | 1.75 | 1.75 | 1.75 | 2.94% | - |
| Aug 24, 2026 | 1.71 | 1.72 | 1.70 | 1.70 | 1.70 | 1.19% | - |
| Aug 21, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -3.45% | - |
| Aug 20, 2026 | 1.73 | 1.74 | 1.73 | 1.74 | 1.74 | 12.26% | 4,500 |
| Aug 19, 2026 | 1.54 | 1.56 | 1.54 | 1.55 | 1.55 | -3.73% | - |
| Aug 18, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 1.26% | - |
| Aug 17, 2026 | 1.58 | 1.59 | 1.58 | 1.59 | 1.59 | -2.45% | - |
| Aug 14, 2026 | 1.62 | 1.63 | 1.62 | 1.63 | 1.63 | -3.55% | - |
| Aug 13, 2026 | 1.71 | 1.72 | 1.69 | 1.69 | 1.69 | 4.32% | - |
| Aug 12, 2026 | 1.70 | 1.70 | 1.62 | 1.62 | 1.62 | -2.41% | 200 |
| Aug 11, 2026 | 1.67 | 1.67 | 1.66 | 1.66 | 1.66 | 5.73% | - |
| Aug 10, 2026 | 1.58 | 1.58 | 1.57 | 1.57 | 1.57 | 3.29% | - |
| Aug 7, 2026 | 1.54 | 1.54 | 1.52 | 1.52 | 1.52 | 10.95% | - |
| Aug 6, 2026 | 1.36 | 1.38 | 1.36 | 1.37 | 1.37 | 0.74% | - |
| Aug 5, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 0.74% | - |
| Aug 4, 2026 | 1.35 | 1.35 | 1.34 | 1.35 | 1.35 | 3.05% | - |
| Aug 3, 2026 | 1.30 | 1.31 | 1.30 | 1.31 | 1.31 | -0.76% | - |
| Jul 31, 2026 | 1.31 | 1.32 | 1.31 | 1.32 | 1.32 | 3.94% | - |
| Jul 30, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -4.51% | - |
| Jul 29, 2026 | 1.32 | 1.33 | 1.32 | 1.33 | 1.33 | - | - |
| Jul 28, 2026 | 1.35 | 1.35 | 1.33 | 1.33 | 1.33 | -3.62% | - |
| 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% | - |