HMS Bergbau AG (FRA:HMU)
Germany · Delayed Price · Currency is EUR 52.00
0.00 (0.00%)
At close: Nov 7, 2025
HMS Bergbau AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | 30 |
| Nov 7, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 0.99% | 30 |
| Nov 6, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - | 30 |
| Nov 5, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -0.98% | 30 |
| 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% | 41 |
| Oct 30, 2025 | 51.00 | 53.50 | 51.00 | 53.00 | 53.00 | 2.91% | - |
| Oct 29, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 0.98% | 40 |
| Oct 28, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -1.92% | 40 |
| Oct 27, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -1.89% | 40 |
| Oct 24, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 4.95% | 40 |
| Oct 23, 2025 | 47.60 | 50.50 | 47.60 | 50.50 | 50.50 | 6.99% | 60 |
| Oct 22, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | -1.67% | 60 |
| Oct 21, 2025 | 48.40 | 48.40 | 48.00 | 48.00 | 48.00 | - | 60 |
| Oct 20, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 1.69% | 63 |
| Oct 17, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | -0.84% | 63 |
| Oct 16, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | -2.46% | 63 |
| Oct 15, 2025 | 47.20 | 48.80 | 47.20 | 48.80 | 48.80 | 2.95% | 63 |
| Oct 14, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | 0.42% | 18 |
| Oct 13, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | -1.26% | 18 |
| Oct 10, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | 1.70% | 18 |
| Oct 9, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -0.84% | 18 |
| Oct 8, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | 0.85% | 18 |
| Oct 7, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 0.86% | - |
| Oct 6, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | 1.30% | - |
| Oct 3, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 3.14% | - |
| Oct 2, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | -0.45% | - |
| Oct 1, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | 1.36% | - |
| Sep 30, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | -1.34% | - |
| Sep 29, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | - | - |
| Sep 26, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | - | - |
| Sep 25, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | - | - |
| Sep 24, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | - | - |
| Sep 23, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | - | 18 |
| Sep 22, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | 1.36% | 18 |
| Sep 19, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - | 18 |
| Sep 18, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | -3.07% | 18 |
| Sep 17, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | - | 18 |
| Sep 16, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | 1.79% | 18 |
| Sep 15, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | -0.44% | 18 |
| Sep 12, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 0.45% | 18 |
| Sep 11, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | -1.75% | 18 |
| Sep 10, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | -5.39% | 18 |
| Sep 9, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | -0.41% | 18 |
| Sep 8, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | 4.76% | 18 |
| Sep 5, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | - | 18 |
| Sep 4, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | 0.87% | 18 |
| Sep 3, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | 0.44% | 18 |
| Sep 2, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | -4.20% | 18 |