HMS Bergbau AG (FRA:HMU)
Germany · Delayed Price · Currency is EUR 43.00
-0.80 (-1.83%)
At close: Mar 27, 2026
FRA:HMU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 44.00 | 44.00 | 43.00 | 43.00 | 43.00 | -1.83% | 8,465 |
| Mar 26, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | -4.37% | - |
| Mar 25, 2026 | 43.60 | 45.80 | 43.60 | 45.80 | 45.80 | 1.78% | 40 |
| Mar 24, 2026 | 43.00 | 45.00 | 43.00 | 45.00 | 45.00 | 1.35% | 128 |
| Mar 23, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | - | 125 |
| Mar 20, 2026 | 43.60 | 44.40 | 43.60 | 44.40 | 44.40 | -0.89% | 96 |
| Mar 19, 2026 | 43.60 | 44.80 | 43.60 | 44.80 | 44.80 | -0.44% | 600 |
| Mar 18, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -0.44% | 30 |
| Mar 17, 2026 | 43.00 | 45.20 | 43.00 | 45.20 | 45.20 | 2.26% | 20 |
| Mar 16, 2026 | 44.00 | 44.20 | 44.00 | 44.20 | 44.20 | -2.64% | 125 |
| Mar 13, 2026 | 44.00 | 45.40 | 44.00 | 45.40 | 45.40 | 5.09% | 850 |
| Mar 12, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - | - |
| Mar 11, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | 0.47% | - |
| Mar 10, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -2.27% | - |
| Mar 9, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -0.90% | - |
| Mar 6, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | 0.45% | - |
| Mar 5, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | -2.21% | - |
| Mar 4, 2026 | 44.20 | 45.20 | 44.20 | 45.20 | 45.20 | 1.35% | 22 |
| Mar 3, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - | - |
| Mar 2, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | -3.04% | - |
| Feb 27, 2026 | 45.20 | 46.00 | 45.20 | 46.00 | 46.00 | 3.14% | 88 |
| Feb 26, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | -4.70% | - |
| Feb 25, 2026 | 45.00 | 46.80 | 45.00 | 46.80 | 46.80 | 4.93% | 30 |
| Feb 24, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - | - |
| Feb 23, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - | - |
| Feb 20, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | -0.45% | - |
| Feb 19, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | -3.86% | - |
| Feb 18, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | 2.64% | 150 |
| Feb 17, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | 0.89% | - |
| Feb 16, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -1.75% | - |
| Feb 13, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | -2.14% | - |
| Feb 12, 2026 | 45.40 | 46.80 | 45.40 | 46.80 | 46.80 | -1.27% | 20 |
| Feb 11, 2026 | 45.40 | 47.40 | 45.40 | 47.40 | 47.40 | 4.41% | 500 |
| Feb 10, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | -0.87% | - |
| Feb 9, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | -1.72% | - |
| Feb 6, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | - | - |
| Feb 5, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | 4.02% | - |
| Feb 4, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | 0.45% | - |
| Feb 3, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 0.45% | - |
| Feb 2, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | - | - |
| Jan 30, 2026 | 44.60 | 44.60 | 44.40 | 44.40 | 44.40 | -0.89% | - |
| Jan 29, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | 0.45% | - |
| Jan 28, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - | - |
| Jan 27, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - | - |
| Jan 26, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | -1.76% | - |
| Jan 23, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | -0.44% | - |
| Jan 22, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | 0.44% | - |
| Jan 21, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - | - |
| Jan 20, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | 0.44% | - |
| Jan 19, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | -5.04% | - |