HOMAG Group AG (FRA:HG1)
Germany · Delayed Price · Currency is EUR 25.00
+0.60 (2.46%)
Jul 24, 2026, 9:05 AM CET
HOMAG Group AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | - | 2.46% | 500 |
| Jul 23, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - | - |
| Jul 22, 2026 | 25.00 | 25.00 | 24.40 | 24.40 | 24.40 | -2.40% | 500 |
| Jul 21, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Jul 20, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Jul 17, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -0.79% | - |
| Jul 16, 2026 | 25.00 | 25.20 | 25.00 | 25.20 | 25.20 | 0.80% | 1,005 |
| Jul 15, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -0.79% | - |
| Jul 14, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 3.28% | 5,500 |
| Jul 13, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - | - |
| Jul 10, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - | - |
| Jul 9, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - | - |
| Jul 8, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - | - |
| Jul 7, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - | - |
| Jul 6, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - | - |
| Jul 3, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - | - |
| Jul 2, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - | - |
| Jul 1, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -3.17% | - |
| Jun 30, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -3.08% | - |
| Jun 29, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 2.36% | - |
| Jun 26, 2026 | 25.20 | 25.40 | 25.20 | 25.40 | 25.40 | 0.79% | 80 |
| Jun 25, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 0.80% | 100 |
| Jun 24, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Jun 23, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -2.34% | - |
| Jun 22, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 2.40% | - |
| Jun 19, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Jun 18, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Jun 17, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -2.34% | - |
| Jun 16, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 2.40% | - |
| Jun 15, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 2.46% | - |
| Jun 12, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - | - |
| Jun 11, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - | 100 |
| Jun 10, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -2.40% | - |
| Jun 9, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 2.46% | - |
| Jun 8, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - | - |
| Jun 5, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - | - |
| Jun 4, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -4.69% | - |
| Jun 3, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - | - |
| Jun 2, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 0.79% | - |
| Jun 1, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 0.79% | - |
| May 29, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 1.61% | - |
| May 28, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -2.36% | - |
| May 27, 2026 | 24.40 | 25.40 | 24.40 | 25.40 | 25.40 | 2.42% | 2 |
| May 26, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - | - |
| May 25, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -0.80% | - |
| May 22, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -0.71% | - |
| May 21, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 25.18 | 3.15% | - |
| May 20, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 24.41 | -0.78% | - |
| May 19, 2026 | 25.00 | 25.60 | 25.00 | 25.60 | 24.60 | 2.40% | 11 |
| May 18, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.03 | - | - |