HMS Bergbau AG (FRA:HMU)
Germany · Delayed Price · Currency is EUR 44.60
-0.20 (-0.45%)
Feb 20, 2026, 4:00 PM EST
HMS Bergbau AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 45.40 | 47.60 | 45.40 | 47.60 | 47.60 | 3.93% | 1 |
| Jan 15, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | - | - |
| Jan 14, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | - | - |
| Jan 13, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | 0.44% | - |
| Jan 12, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | -1.72% | 2 |
| 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% | - |