HOMAG Group AG (FRA:HG1)
Germany · Delayed Price · Currency is EUR 26.20
+0.80 (3.15%)
May 21, 2026, 9:04 AM CET
HOMAG Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | - | 3.15% | 11 |
| May 20, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -0.78% | - |
| May 19, 2026 | 25.00 | 25.60 | 25.00 | 25.60 | 25.60 | 2.40% | 11 |
| May 18, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| May 15, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.81% | - |
| May 14, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -4.62% | - |
| May 13, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 3.17% | - |
| May 12, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -0.79% | - |
| May 11, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 2.42% | - |
| May 8, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - | - |
| May 7, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - | - |
| May 6, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 0.81% | - |
| May 5, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - | - |
| May 4, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - | - |
| Apr 30, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - | - |
| Apr 29, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -1.60% | - |
| Apr 28, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -3.10% | - |
| Apr 27, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 0.78% | - |
| Apr 24, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 0.79% | - |
| Apr 23, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 1.60% | - |
| Apr 22, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Apr 21, 2026 | 26.00 | 26.00 | 25.00 | 25.00 | 25.00 | -2.34% | 1,050 |
| Apr 20, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - | - |
| Apr 17, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 0.79% | - |
| Apr 16, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 1.60% | - |
| Apr 15, 2026 | 24.40 | 25.00 | 24.40 | 25.00 | 25.00 | 1.63% | - |
| Apr 14, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -4.65% | - |
| Apr 13, 2026 | 25.60 | 25.80 | 25.60 | 25.80 | 25.80 | 0.78% | 1 |
| Apr 10, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - | - |
| Apr 9, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - | - |
| Apr 8, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - | - |
| Apr 7, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 0.79% | - |
| Apr 2, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - | - |
| Apr 1, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - | - |
| Mar 31, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 0.79% | - |
| Mar 30, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 1.61% | - |
| Mar 27, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 2.48% | - |
| Mar 26, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - | - |
| Mar 25, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - | - |
| Mar 24, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - | - |
| Mar 23, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -2.42% | - |
| Mar 20, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - | - |
| Mar 19, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - | - |
| Mar 18, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - | - |
| Mar 17, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 1.64% | - |
| Mar 16, 2026 | 25.00 | 25.00 | 24.40 | 24.40 | 24.40 | - | 400 |
| Mar 13, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -2.40% | - |
| Mar 12, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -1.57% | - |
| Mar 11, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 0.79% | - |
| Mar 10, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -0.79% | - |