HBM Holdings Limited (FRA:6XY)
Germany · Delayed Price · Currency is EUR 1.140
+0.010 (0.88%)
Last updated: Oct 23, 2026, 3:25 PM CEST
FRA:6XY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | 0.88% | 100 |
| Oct 22, 2026 | 1.11 | 1.13 | 1.11 | 1.13 | 1.13 | -5.04% | - |
| Oct 21, 2026 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | 2.59% | - |
| Oct 20, 2026 | 1.23 | 1.23 | 1.15 | 1.16 | 1.16 | 1.75% | 100 |
| Oct 19, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -0.87% | - |
| Oct 16, 2026 | 1.15 | 1.15 | 1.14 | 1.15 | 1.15 | 3.60% | - |
| Oct 15, 2026 | 1.08 | 1.11 | 1.08 | 1.11 | 1.11 | -2.63% | - |
| Oct 14, 2026 | 1.12 | 1.14 | 1.12 | 1.14 | 1.14 | -0.87% | - |
| Oct 13, 2026 | 1.15 | 1.15 | 1.14 | 1.15 | 1.15 | -4.96% | - |
| Oct 12, 2026 | 1.19 | 1.21 | 1.19 | 1.21 | 1.21 | -2.42% | - |
| Oct 9, 2026 | 1.24 | 1.24 | 1.22 | 1.24 | 1.24 | -6.06% | - |
| Oct 8, 2026 | 1.30 | 1.32 | 1.30 | 1.32 | 1.32 | -7.69% | - |
| Oct 7, 2026 | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | -5.30% | - |
| Oct 6, 2026 | 1.50 | 1.51 | 1.50 | 1.51 | 1.51 | 2.72% | - |
| Oct 5, 2026 | 1.48 | 1.48 | 1.47 | 1.47 | 1.47 | -1.34% | - |
| Oct 2, 2026 | 1.48 | 1.49 | 1.48 | 1.49 | 1.49 | -1.97% | - |
| Oct 1, 2026 | 1.53 | 1.53 | 1.52 | 1.52 | 1.52 | - | - |
| Sep 30, 2026 | 1.52 | 1.52 | 1.51 | 1.52 | 1.52 | 2.70% | - |
| Sep 29, 2026 | 1.49 | 1.49 | 1.48 | 1.48 | 1.48 | -1.33% | - |
| Sep 28, 2026 | 1.51 | 1.51 | 1.50 | 1.50 | 1.50 | - | - |
| Sep 25, 2026 | 1.51 | 1.51 | 1.50 | 1.50 | 1.50 | -0.66% | - |
| Sep 24, 2026 | 1.51 | 1.51 | 1.50 | 1.51 | 1.51 | -9.58% | - |
| Sep 23, 2026 | 1.65 | 1.67 | 1.65 | 1.67 | 1.67 | 3.09% | - |
| Sep 22, 2026 | 1.64 | 1.64 | 1.62 | 1.62 | 1.62 | -1.82% | - |
| Sep 21, 2026 | 1.62 | 1.66 | 1.62 | 1.65 | 1.65 | 7.84% | - |
| 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% | - |