HMS Bergbau AG (FRA:HMU)
Germany · Delayed Price · Currency is EUR 32.70
0.00 (0.00%)
Last updated: Oct 23, 2026, 12:19 PM CEST
FRA:HMU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | - | 8 |
| Oct 22, 2026 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | - | - |
| Oct 21, 2026 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | -0.61% | - |
| Oct 20, 2026 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | 0.61% | - |
| Oct 19, 2026 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | -0.91% | - |
| Oct 16, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -2.94% | - |
| Oct 15, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 1.49% | - |
| Oct 14, 2026 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | -4.56% | - |
| Oct 13, 2026 | 34.60 | 35.10 | 34.60 | 35.10 | 35.10 | 0.29% | 60 |
| Oct 12, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -3.31% | - |
| Oct 9, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -6.70% | - |
| Oct 8, 2026 | 36.30 | 38.80 | 36.30 | 38.80 | 38.80 | 7.78% | 120 |
| Oct 7, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -5.26% | - |
| Oct 6, 2026 | 34.40 | 38.00 | 34.40 | 38.00 | 38.00 | 5.56% | 50 |
| Oct 5, 2026 | 33.10 | 36.00 | 33.10 | 36.00 | 36.00 | 1.41% | 54 |
| Oct 2, 2026 | 37.00 | 37.00 | 35.40 | 35.50 | 35.50 | -4.05% | 1,709 |
| Oct 1, 2026 | 37.30 | 37.30 | 37.00 | 37.00 | 37.00 | -0.80% | 200 |
| Sep 30, 2026 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | -0.80% | - |
| Sep 29, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | -0.27% | - |
| Sep 28, 2026 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | -3.83% | - |
| Sep 25, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -0.76% | - |
| Sep 24, 2026 | 39.20 | 39.50 | 39.20 | 39.50 | 39.50 | 1.80% | 37 |
| Sep 23, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | -1.02% | - |
| Sep 22, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | - | - |
| Sep 21, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | 0.26% | - |
| Sep 18, 2026 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | 0.26% | - |
| Sep 17, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -2.50% | - |
| Sep 16, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 0.25% | - |
| Sep 15, 2026 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | - | - |
| Sep 14, 2026 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | -0.25% | - |
| Sep 11, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Sep 10, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Sep 9, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Sep 8, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Sep 7, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 2.04% | - |
| Sep 4, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -0.25% | - |
| Sep 3, 2026 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | -0.25% | - |
| Sep 2, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | - | - |
| Sep 1, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | - | - |
| Aug 31, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | -0.51% | - |
| Aug 28, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | 0.25% | - |
| Aug 27, 2026 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | -2.47% | - |
| Aug 26, 2026 | 40.10 | 40.50 | 40.10 | 40.50 | 40.50 | - | 27 |
| Aug 25, 2026 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | -1.22% | - |
| Aug 24, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 2.50% | - |
| Aug 21, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 1.52% | - |
| Aug 20, 2026 | 40.50 | 40.50 | 40.50 | 40.50 | 39.40 | 1.50% | - |
| Aug 19, 2026 | 39.90 | 39.90 | 39.90 | 39.90 | 38.82 | -0.50% | - |
| Aug 18, 2026 | 40.10 | 40.10 | 40.10 | 40.10 | 39.01 | -0.50% | - |
| Aug 17, 2026 | 40.30 | 40.30 | 40.30 | 40.30 | 39.21 | 1.51% | - |