HOMAG Group AG (FRA:HG1)
Germany · Delayed Price · Currency is EUR 28.20
0.00 (0.00%)
Oct 23, 2025, 10:13 PM CET
HOMAG Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 28.00 | 28.20 | 28.00 | 28.20 | 28.20 | - | 915 |
| Oct 22, 2025 | 28.00 | 28.20 | 28.00 | 28.20 | 28.20 | -2.08% | 915 |
| Oct 21, 2025 | 27.40 | 29.40 | 27.40 | 28.80 | 28.80 | 5.11% | 915 |
| Oct 20, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -1.44% | 1,100 |
| Oct 17, 2025 | 28.00 | 28.00 | 27.80 | 27.80 | 27.80 | -0.71% | 1,100 |
| Oct 16, 2025 | 27.40 | 28.00 | 27.40 | 28.00 | 28.00 | 1.45% | 1,100 |
| Oct 15, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -0.72% | 1,100 |
| Oct 14, 2025 | 27.60 | 28.40 | 27.60 | 27.80 | 27.80 | 0.72% | 1,100 |
| Oct 13, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - | 1,100 |
| Oct 10, 2025 | 27.40 | 27.60 | 27.40 | 27.60 | 27.60 | -0.72% | 1,100 |
| Oct 9, 2025 | 28.20 | 28.20 | 27.80 | 27.80 | 27.80 | -1.42% | 1,100 |
| Oct 8, 2025 | 27.60 | 28.20 | 27.60 | 28.20 | 28.20 | 0.71% | 1,100 |
| Oct 7, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 4 |
| Oct 6, 2025 | 28.20 | 28.20 | 28.00 | 28.00 | 28.00 | -2.10% | 5 |
| Oct 3, 2025 | 27.60 | 28.80 | 27.60 | 28.60 | 28.60 | 2.14% | 4 |
| Oct 2, 2025 | 27.60 | 28.00 | 27.60 | 28.00 | 28.00 | 0.72% | 4 |
| Oct 1, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -1.42% | 4 |
| Sep 30, 2025 | 28.00 | 28.20 | 28.00 | 28.20 | 28.20 | -2.08% | 4 |
| Sep 29, 2025 | 27.80 | 28.80 | 27.80 | 28.80 | 28.80 | 1.41% | 4 |
| Sep 26, 2025 | 27.60 | 28.40 | 27.60 | 28.40 | 28.40 | 0.71% | 4 |
| Sep 25, 2025 | 27.80 | 28.20 | 27.80 | 28.20 | 28.20 | 1.44% | 4 |
| Sep 24, 2025 | 27.60 | 27.80 | 27.60 | 27.80 | 27.80 | 0.72% | 4 |
| Sep 23, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - | 4 |
| Sep 22, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - | 4 |
| Sep 19, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - | 210 |
| Sep 18, 2025 | 27.40 | 27.60 | 27.40 | 27.60 | 27.60 | - | 210 |
| Sep 17, 2025 | 27.40 | 27.60 | 27.40 | 27.60 | 27.60 | -2.82% | 6 |
| Sep 16, 2025 | 27.60 | 28.80 | 27.60 | 28.40 | 28.40 | 1.43% | 6 |
| Sep 15, 2025 | 28.20 | 28.20 | 27.60 | 28.00 | 28.00 | - | 6 |
| Sep 12, 2025 | 28.00 | 28.00 | 27.60 | 28.00 | 28.00 | - | 6 |
| Sep 11, 2025 | 27.40 | 28.00 | 27.40 | 28.00 | 28.00 | 2.19% | 6 |
| Sep 10, 2025 | 26.60 | 27.40 | 26.60 | 27.40 | 27.40 | 2.24% | 6 |
| Sep 9, 2025 | 27.60 | 27.60 | 26.80 | 26.80 | 26.80 | -3.60% | 40 |
| Sep 8, 2025 | 27.60 | 29.20 | 27.60 | 27.80 | 27.80 | 0.72% | 6 |
| Sep 5, 2025 | 27.80 | 27.80 | 27.60 | 27.60 | 27.60 | -0.72% | 40 |
| Sep 4, 2025 | 27.40 | 28.00 | 27.40 | 27.80 | 27.80 | 0.72% | 160 |
| Sep 3, 2025 | 27.40 | 29.00 | 27.40 | 27.60 | 27.60 | - | 6 |
| Sep 2, 2025 | 27.40 | 27.60 | 27.40 | 27.60 | 27.60 | -0.72% | 6 |
| Sep 1, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -2.80% | 6 |
| Aug 29, 2025 | 27.80 | 28.80 | 27.80 | 28.60 | 28.60 | 2.14% | 6 |
| Aug 28, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 6 |
| Aug 27, 2025 | 27.40 | 28.00 | 27.40 | 28.00 | 28.00 | 1.45% | 6 |
| Aug 26, 2025 | 27.40 | 27.60 | 27.40 | 27.60 | 27.60 | - | 6 |
| Aug 25, 2025 | 27.40 | 27.60 | 27.40 | 27.60 | 27.60 | - | 30 |
| Aug 22, 2025 | 27.60 | 27.60 | 27.40 | 27.60 | 27.60 | - | 200 |
| Aug 21, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - | 6 |
| Aug 20, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - | 6 |
| Aug 19, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - | 6 |
| Aug 18, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - | 6 |
| Aug 15, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -2.13% | 6 |