HBM Holdings Limited (FRA:6XY)
Germany · Delayed Price · Currency is EUR 1.490
0.00 (0.00%)
Last updated: Apr 24, 2026, 9:55 AM CET
FRA:6XY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | - | -0.67% | - |
| Apr 22, 2026 | 1.49 | 1.50 | 1.49 | 1.50 | 1.50 | -2.60% | - |
| Apr 21, 2026 | 1.54 | 1.54 | 1.53 | 1.54 | 1.54 | -1.28% | - |
| Apr 20, 2026 | 1.55 | 1.56 | 1.55 | 1.56 | 1.56 | -1.27% | - |
| Apr 17, 2026 | 1.57 | 1.58 | 1.57 | 1.58 | 1.58 | 1.28% | - |
| Apr 16, 2026 | 1.57 | 1.57 | 1.56 | 1.56 | 1.56 | 1.30% | - |
| Apr 15, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 1.32% | - |
| Apr 14, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 3.40% | - |
| Apr 13, 2026 | 1.48 | 1.48 | 1.47 | 1.47 | 1.47 | -2.65% | - |
| Apr 10, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 3.42% | - |
| Apr 9, 2026 | 1.47 | 1.47 | 1.46 | 1.46 | 1.46 | -3.95% | - |
| Apr 8, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -2.56% | - |
| Apr 7, 2026 | 1.57 | 1.57 | 1.56 | 1.56 | 1.56 | -0.64% | - |
| Apr 2, 2026 | 1.55 | 1.57 | 1.55 | 1.57 | 1.57 | 3.29% | - |
| Apr 1, 2026 | 1.54 | 1.54 | 1.52 | 1.52 | 1.52 | 7.04% | - |
| Mar 31, 2026 | 1.41 | 1.42 | 1.41 | 1.42 | 1.42 | 4.41% | - |
| Mar 30, 2026 | 1.34 | 1.36 | 1.34 | 1.36 | 1.36 | -0.73% | - |
| Mar 27, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 6.20% | - |
| Mar 26, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -2.27% | - |
| Mar 25, 2026 | 1.31 | 1.32 | 1.31 | 1.32 | 1.32 | 5.60% | - |
| Mar 24, 2026 | 1.25 | 1.31 | 1.25 | 1.25 | 1.25 | -0.79% | 1,789 |
| Mar 23, 2026 | 1.21 | 1.26 | 1.21 | 1.26 | 1.26 | -1.56% | - |
| Mar 20, 2026 | 1.27 | 1.28 | 1.27 | 1.28 | 1.28 | -0.78% | - |
| Mar 19, 2026 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | -4.44% | - |
| Mar 18, 2026 | 1.34 | 1.35 | 1.34 | 1.35 | 1.35 | 2.27% | - |
| Mar 17, 2026 | 1.33 | 1.33 | 1.32 | 1.32 | 1.32 | -0.75% | - |
| Mar 16, 2026 | 1.32 | 1.33 | 1.32 | 1.33 | 1.33 | 6.40% | 8,319 |
| Mar 13, 2026 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | -4.58% | - |
| Mar 12, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 0.77% | - |
| Mar 11, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 5.69% | - |
| Mar 9, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -3.91% | - |
| Mar 6, 2026 | 1.30 | 1.30 | 1.27 | 1.28 | 1.28 | 5.79% | - |
| Mar 5, 2026 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | -0.82% | - |
| Mar 4, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 1.67% | - |
| Mar 3, 2026 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | -3.23% | - |
| Mar 2, 2026 | 1.21 | 1.24 | 1.21 | 1.24 | 1.24 | -2.36% | 149 |
| Feb 27, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 2.42% | - |
| Feb 26, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -4.62% | - |
| Feb 25, 2026 | 1.26 | 1.30 | 1.26 | 1.30 | 1.30 | 1.56% | - |
| Feb 24, 2026 | 1.29 | 1.29 | 1.27 | 1.28 | 1.28 | -5.19% | - |
| Feb 23, 2026 | 1.33 | 1.35 | 1.33 | 1.35 | 1.35 | 4.65% | - |
| 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% | - |