HOMAG Group AG (FRA:HG1)
Germany · Delayed Price · Currency is EUR 25.00
-0.80 (-3.10%)
Apr 28, 2026, 9:07 AM CET
HOMAG Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | - | -3.10% | 1,050 |
| 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% | - |
| Mar 9, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 4.10% | 12 |
| Mar 6, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - | - |
| Mar 5, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -3.94% | - |
| Mar 4, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 1.60% | - |
| Mar 3, 2026 | 24.40 | 25.00 | 24.40 | 25.00 | 25.00 | 2.46% | 750 |
| Mar 2, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -6.15% | - |
| Feb 27, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Feb 26, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Feb 25, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Feb 24, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Feb 23, 2026 | 24.40 | 26.00 | 24.40 | 26.00 | 26.00 | 1.56% | 38 |
| Feb 20, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - | - |
| Feb 19, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - | - |
| Feb 18, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -1.54% | - |
| Feb 17, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Feb 16, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 1.56% | - |