Humble Group AB (publ) (FRA:B39)
Germany · Delayed Price · Currency is EUR 0.6930
+0.0060 (0.87%)
At close: Nov 28, 2025
Humble Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 0.87% | - |
| Nov 27, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 5.05% | - |
| Nov 26, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 7.04% | - |
| Nov 25, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -2.24% | - |
| Nov 24, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.16% | - |
| Nov 21, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -2.19% | - |
| Nov 20, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 2.24% | - |
| Nov 19, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -2.19% | - |
| Nov 18, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -2.45% | - |
| Nov 17, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 1.08% | - |
| Nov 14, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -1.67% | - |
| Nov 13, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 3.30% | - |
| Nov 12, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 1.11% | - |
| Nov 11, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.80% | - |
| Nov 10, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -0.16% | - |
| Nov 7, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -4.28% | - |
| Nov 6, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -1.80% | - |
| Nov 5, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -6.72% | - |
| Nov 4, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -0.56% | - |
| Nov 3, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 3.16% | - |
| Oct 31, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -0.57% | - |
| Oct 30, 2025 | 0.72 | 0.72 | 0.70 | 0.70 | 0.70 | -5.41% | - |
| Oct 29, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -1.33% | - |
| Oct 28, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -0.13% | - |
| Oct 27, 2025 | 0.74 | 0.75 | 0.74 | 0.75 | 0.75 | 12.76% | - |
| Oct 24, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -2.20% | - |
| Oct 23, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 0.89% | - |
| Oct 22, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -0.44% | - |
| Oct 21, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 1.65% | - |
| Oct 20, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -3.33% | - |
| Oct 17, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -5.99% | - |
| Oct 16, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -3.17% | - |
| Oct 15, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 5.42% | - |
| Oct 14, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 2.28% | - |
| Oct 13, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Oct 10, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 1.44% | - |
| Oct 9, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -0.57% | - |
| Oct 8, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 1.01% | - |
| Oct 7, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 3.60% | - |
| Oct 6, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -0.89% | - |
| Oct 3, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 0.30% | - |
| Oct 2, 2025 | 0.73 | 0.73 | 0.67 | 0.67 | 0.67 | -7.33% | - |
| Oct 1, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 1.26% | - |
| Sep 30, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -2.06% | - |
| Sep 29, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -1.09% | - |
| Sep 26, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -3.03% | - |
| Sep 25, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 0.13% | - |
| Sep 24, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 1.20% | - |
| Sep 23, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -1.96% | - |
| Sep 22, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 6.25% | - |