HOMAG Group AG (FRA:HG1)
Germany · Delayed Price · Currency is EUR 22.80
0.00 (0.00%)
Sep 25, 2026, 9:07 AM CET
HOMAG Group AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -1.72% | - |
| Sep 23, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -4.92% | - |
| Sep 22, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - | 150 |
| Sep 21, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - | - |
| Sep 18, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - | - |
| Sep 17, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - | - |
| Sep 16, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - | - |
| Sep 15, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - | - |
| Sep 14, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - | - |
| Sep 11, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - | - |
| Sep 10, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - | - |
| Sep 9, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - | - |
| Sep 8, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - | - |
| Sep 7, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - | - |
| Sep 4, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - | - |
| Sep 3, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - | - |
| Sep 2, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - | - |
| Sep 1, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - | - |
| Aug 31, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -3.94% | - |
| Aug 28, 2026 | 25.00 | 25.40 | 25.00 | 25.40 | 25.40 | 1.60% | 200 |
| Aug 27, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Aug 26, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Aug 25, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Aug 24, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 1.63% | - |
| Aug 21, 2026 | 25.00 | 25.00 | 24.60 | 24.60 | 24.60 | 0.82% | 392 |
| Aug 20, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - | - |
| Aug 19, 2026 | 25.00 | 25.00 | 24.40 | 24.40 | 24.40 | -0.81% | 221 |
| Aug 18, 2026 | 25.00 | 25.00 | 24.60 | 24.60 | 24.60 | -1.60% | 125 |
| Aug 17, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Aug 14, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Aug 13, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Aug 12, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Aug 11, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Aug 10, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 1.63% | - |
| Aug 7, 2026 | 24.40 | 24.60 | 24.40 | 24.60 | 24.60 | - | 250 |
| Aug 6, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -0.81% | - |
| Aug 5, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -0.80% | - |
| Aug 4, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Aug 3, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Jul 31, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 2.46% | - |
| Jul 30, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - | - |
| Jul 29, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -4.69% | - |
| Jul 28, 2026 | 25.00 | 25.60 | 25.00 | 25.60 | 25.60 | 2.40% | 229 |
| Jul 27, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Jul 24, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 2.46% | - |
| 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% | - |