HORNBACH Baumarkt AG (HAM:HBM)
Germany · Delayed Price · Currency is EUR 65.00
0.00 (0.00%)
At close: Oct 2, 2025
HORNBACH Baumarkt AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 64.00 | 65.00 | 64.00 | 65.00 | 65.00 | - | 259 |
| Oct 1, 2025 | 64.00 | 65.00 | 64.00 | 65.00 | 65.00 | - | 100 |
| Sep 30, 2025 | 65.00 | 65.00 | 64.00 | 65.00 | 65.00 | 1.56% | 1,093 |
| Sep 29, 2025 | 65.00 | 65.00 | 64.00 | 64.00 | 64.00 | - | 183 |
| Sep 26, 2025 | 64.00 | 65.00 | 64.00 | 64.00 | 64.00 | -0.78% | 275 |
| Sep 25, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | 0.78% | 46 |
| Sep 24, 2025 | 64.00 | 64.50 | 64.00 | 64.00 | 64.00 | - | 145 |
| Sep 23, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | 387 |
| Sep 22, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -0.78% | 353 |
| Sep 19, 2025 | 64.00 | 65.00 | 64.00 | 64.50 | 64.50 | - | 80 |
| Sep 18, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - | 55 |
| Sep 17, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - | - |
| Sep 16, 2025 | 65.00 | 65.00 | 64.50 | 64.50 | 64.50 | - | 52 |
| Sep 15, 2025 | 65.50 | 65.50 | 64.50 | 64.50 | 64.50 | -0.77% | 108 |
| Sep 12, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | 100 |
| Sep 11, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | 70 |
| Sep 10, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | 193 |
| Sep 9, 2025 | 65.00 | 65.00 | 64.50 | 65.00 | 65.00 | - | 330 |
| Sep 8, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | 423 |
| Sep 5, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -0.76% | 500 |
| Sep 4, 2025 | 65.00 | 65.50 | 65.00 | 65.50 | 65.50 | 0.77% | 200 |
| Sep 3, 2025 | 65.00 | 65.00 | 64.50 | 65.00 | 65.00 | - | 1,077 |
| Sep 2, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -0.76% | 50 |
| Sep 1, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - | 20 |
| Aug 29, 2025 | 65.50 | 66.00 | 65.00 | 65.50 | 65.50 | - | 183 |
| Aug 28, 2025 | 65.00 | 65.50 | 64.50 | 65.50 | 65.50 | - | 100 |
| Aug 27, 2025 | 64.50 | 65.50 | 64.50 | 65.50 | 65.50 | 0.77% | 17 |
| Aug 26, 2025 | 64.50 | 65.00 | 64.50 | 65.00 | 65.00 | - | 123 |
| Aug 25, 2025 | 65.50 | 65.50 | 65.00 | 65.00 | 65.00 | -1.52% | 118 |
| Aug 22, 2025 | 63.50 | 66.00 | 63.50 | 66.00 | 66.00 | 3.13% | 490 |
| Aug 21, 2025 | 65.00 | 65.00 | 63.50 | 64.00 | 64.00 | -1.54% | 528 |
| Aug 20, 2025 | 64.00 | 65.00 | 64.00 | 65.00 | 65.00 | 2.36% | 845 |
| Aug 19, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | -0.78% | - |
| Aug 18, 2025 | 63.00 | 65.00 | 63.00 | 64.00 | 64.00 | 1.59% | 1,348 |
| Aug 15, 2025 | 63.50 | 63.50 | 63.00 | 63.00 | 63.00 | -3.08% | 100 |
| Aug 14, 2025 | 64.00 | 65.00 | 64.00 | 65.00 | 65.00 | 0.78% | 473 |
| Aug 13, 2025 | 64.00 | 64.50 | 64.00 | 64.50 | 64.50 | 0.78% | 8 |
| Aug 12, 2025 | 64.00 | 65.00 | 64.00 | 64.00 | 64.00 | -2.29% | 95 |
| Aug 11, 2025 | 64.00 | 65.50 | 64.00 | 65.50 | 65.50 | 0.77% | 782 |
| Aug 8, 2025 | 64.00 | 65.00 | 64.00 | 65.00 | 65.00 | 1.56% | 2 |
| Aug 7, 2025 | 65.00 | 65.00 | 64.00 | 64.00 | 64.00 | - | 203 |
| Aug 6, 2025 | 64.50 | 64.50 | 64.00 | 64.00 | 64.00 | -1.54% | 4 |
| Aug 5, 2025 | 65.00 | 66.00 | 65.00 | 65.00 | 65.00 | -0.76% | 1,145 |
| Aug 4, 2025 | 64.00 | 65.50 | 64.00 | 65.50 | 65.50 | 0.77% | 211 |
| Aug 1, 2025 | 64.00 | 65.00 | 64.00 | 65.00 | 65.00 | - | 375 |
| Jul 31, 2025 | 64.00 | 65.00 | 64.00 | 65.00 | 65.00 | 1.56% | 152 |
| Jul 30, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -0.78% | - |
| Jul 29, 2025 | 64.00 | 65.00 | 64.00 | 64.50 | 64.50 | - | 170 |
| Jul 28, 2025 | 65.00 | 65.00 | 64.00 | 64.50 | 64.50 | -0.77% | 134 |
| Jul 25, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -0.76% | - |