HBM Holdings Limited (FRA:6XY)
Germany · Delayed Price · Currency is EUR 1.780
+0.030 (1.71%)
Last updated: Aug 26, 2026, 3:25 PM CET
FRA:6XY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |