HOMAG Group AG (FRA:HG1)
Germany · Delayed Price · Currency is EUR 27.40
+0.60 (2.24%)
Sep 10, 2025, 10:44 AM CET
HOMAG Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2025 | 27.40 | 28.60 | 27.40 | 28.20 | 28.20 | 1.44% | 6 |
| Aug 13, 2025 | 27.40 | 28.00 | 27.40 | 27.80 | 27.80 | 1.46% | 6 |
| Aug 12, 2025 | 28.40 | 28.40 | 27.40 | 27.40 | 27.40 | -4.86% | 6 |
| Aug 11, 2025 | 28.20 | 29.20 | 28.00 | 28.80 | 28.80 | 2.86% | 6 |
| Aug 8, 2025 | 27.20 | 28.00 | 27.20 | 28.00 | 28.00 | 0.72% | 6 |
| Aug 7, 2025 | 27.40 | 28.00 | 27.40 | 27.80 | 27.80 | 1.46% | 6 |
| Aug 6, 2025 | 27.20 | 27.40 | 27.20 | 27.40 | 27.40 | 0.74% | 40 |
| Aug 5, 2025 | 26.60 | 27.20 | 26.60 | 27.20 | 27.20 | - | 6 |
| Aug 4, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -2.16% | 10 |
| Aug 1, 2025 | 27.00 | 27.80 | 27.00 | 27.80 | 27.80 | 1.46% | 10 |
| Jul 31, 2025 | 27.00 | 27.40 | 27.00 | 27.40 | 27.40 | 2.24% | 10 |
| Jul 30, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 0.75% | 207 |
| Jul 29, 2025 | 27.80 | 27.80 | 26.60 | 26.60 | 26.60 | -4.32% | 207 |
| Jul 28, 2025 | 27.00 | 28.20 | 27.00 | 27.80 | 27.80 | 2.96% | 49 |
| Jul 25, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 49 |
| Jul 24, 2025 | 26.80 | 27.00 | 26.80 | 27.00 | 27.00 | -0.74% | 850 |
| Jul 23, 2025 | 28.00 | 28.00 | 27.20 | 27.20 | 27.20 | -2.86% | 850 |
| Jul 22, 2025 | 28.20 | 28.60 | 28.00 | 28.00 | 28.00 | - | 850 |
| Jul 21, 2025 | 28.80 | 28.80 | 28.00 | 28.00 | 28.00 | -3.45% | 60 |
| Jul 18, 2025 | 28.60 | 29.00 | 28.00 | 29.00 | 29.00 | 3.57% | 60 |
| Jul 17, 2025 | 28.80 | 30.00 | 28.00 | 28.00 | 28.00 | -6.04% | 60 |
| Jul 16, 2025 | 29.20 | 29.80 | 29.20 | 29.80 | 29.80 | 1.36% | 60 |
| Jul 15, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 0.68% | 60 |
| Jul 14, 2025 | 28.60 | 29.20 | 28.60 | 29.20 | 29.20 | 1.39% | 60 |
| Jul 11, 2025 | 28.60 | 28.80 | 28.60 | 28.80 | 28.80 | - | 60 |
| Jul 10, 2025 | 28.60 | 28.80 | 28.60 | 28.80 | 28.80 | 0.70% | 60 |
| Jul 9, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - | 60 |
| Jul 8, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -1.38% | 60 |
| Jul 7, 2025 | 28.60 | 29.00 | 28.60 | 29.00 | 29.00 | - | 60 |
| Jul 4, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 60 |
| Jul 3, 2025 | 28.60 | 29.00 | 28.60 | 29.00 | 29.00 | 0.69% | 60 |
| Jul 2, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - | 60 |