HBM Holdings Limited (FRA:6XY)
Germany · Delayed Price · Currency is EUR 1.130
-0.040 (-3.42%)
Last updated: Jun 3, 2026, 3:25 PM CET
FRA:6XY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 1.14 | 1.17 | 1.14 | 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% | - |
| May 18, 2026 | 1.33 | 1.34 | 1.33 | 1.33 | 1.33 | -2.92% | - |
| May 15, 2026 | 1.37 | 1.37 | 1.36 | 1.37 | 1.37 | 0.74% | - |
| May 14, 2026 | 1.34 | 1.36 | 1.34 | 1.36 | 1.36 | - | 306 |
| May 13, 2026 | 1.35 | 1.36 | 1.34 | 1.36 | 1.36 | -2.86% | - |
| May 12, 2026 | 1.39 | 1.40 | 1.39 | 1.40 | 1.40 | -2.10% | - |
| May 11, 2026 | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | 2.14% | - |
| May 8, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -2.10% | - |
| May 7, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 5.15% | - |
| May 6, 2026 | 1.37 | 1.37 | 1.36 | 1.36 | 1.36 | -3.55% | - |
| May 5, 2026 | 1.38 | 1.41 | 1.38 | 1.41 | 1.41 | 2.17% | - |
| May 4, 2026 | 1.36 | 1.38 | 1.36 | 1.38 | 1.38 | - | - |
| Apr 30, 2026 | 1.37 | 1.41 | 1.37 | 1.38 | 1.38 | -1.43% | 250 |
| Apr 29, 2026 | 1.38 | 1.40 | 1.38 | 1.40 | 1.40 | -2.10% | - |
| Apr 28, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -2.05% | - |
| Apr 27, 2026 | 1.46 | 1.47 | 1.46 | 1.46 | 1.46 | -2.01% | - |
| Apr 24, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | - |
| Apr 23, 2026 | 1.49 | 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% | - |