HMS Bergbau AG (FRA:HMU)
Germany · Delayed Price · Currency is EUR 46.40
-0.60 (-1.28%)
At close: Jan 9, 2026
HMS Bergbau AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 47.80 | 47.80 | 46.40 | 46.40 | 46.40 | -1.28% | 40 |
| Jan 8, 2026 | 46.40 | 47.00 | 46.40 | 47.00 | 47.00 | -2.89% | 30 |
| Jan 7, 2026 | 46.40 | 48.40 | 46.40 | 48.40 | 48.40 | 3.42% | 30 |
| Jan 6, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | -0.43% | - |
| Jan 5, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 3.07% | - |
| Jan 2, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | - | - |
| Dec 30, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | -0.87% | - |
| Dec 29, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -3.77% | - |
| Dec 23, 2025 | 43.20 | 47.80 | 43.20 | 47.80 | 47.80 | 9.63% | - |
| Dec 22, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | 0.93% | - |
| Dec 19, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - | - |
| Dec 18, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | -0.46% | - |
| Dec 17, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | - | - |
| Dec 16, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | - | - |
| Dec 15, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | -0.46% | - |
| Dec 12, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | 0.46% | - |
| Dec 11, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | - | - |
| Dec 10, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | - | - |
| Dec 9, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | -0.46% | - |
| Dec 8, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | -0.46% | - |
| Dec 5, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | - | - |
| Dec 4, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | 0.46% | - |
| Dec 3, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | -4.39% | - |
| Dec 2, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | -6.94% | - |
| Dec 1, 2025 | 48.80 | 49.00 | 48.80 | 49.00 | 49.00 | -3.92% | 60 |
| Nov 28, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | - |
| Nov 27, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | - |
| Nov 26, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 0.99% | - |
| Nov 25, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -0.98% | - |
| Nov 24, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 0.99% | - |
| Nov 21, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -2.88% | - |
| Nov 20, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 1.96% | - |
| Nov 19, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -1.92% | - |
| Nov 18, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 4.00% | 40 |
| Nov 17, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.40% | - |
| Nov 14, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | -0.40% | - |
| Nov 13, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -0.99% | - |
| Nov 12, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 1.00% | - |
| Nov 11, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -1.96% | - |
| Nov 10, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | - |
| Nov 7, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 0.99% | - |
| Nov 6, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - | - |
| Nov 5, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -0.98% | - |
| Nov 4, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -2.86% | - |
| Nov 3, 2025 | 53.50 | 53.50 | 52.50 | 52.50 | 52.50 | 0.96% | 30 |
| Oct 31, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -1.89% | - |
| Oct 30, 2025 | 51.00 | 53.50 | 51.00 | 53.00 | 53.00 | 2.91% | 41 |
| Oct 29, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 0.98% | - |
| Oct 28, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -1.92% | - |
| Oct 27, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -1.89% | - |