HORNBACH Baumarkt AG (HAM:HBM)
Germany · Delayed Price · Currency is EUR 64.50
-1.00 (-1.53%)
At close: Nov 14, 2025
HORNBACH Baumarkt AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 64.50 | 65.00 | 64.50 | 64.50 | 64.50 | -1.53% | 459 |
| Nov 13, 2025 | 64.50 | 65.50 | 64.50 | 65.50 | 65.50 | - | 95 |
| Nov 12, 2025 | 64.50 | 65.50 | 64.50 | 65.50 | 65.50 | 2.34% | 84 |
| Nov 11, 2025 | 64.50 | 65.50 | 64.00 | 64.00 | 64.00 | -0.78% | 204 |
| Nov 10, 2025 | 65.00 | 65.00 | 64.50 | 64.50 | 64.50 | -2.27% | 87 |
| Nov 7, 2025 | 64.00 | 66.00 | 64.00 | 66.00 | 66.00 | 1.54% | 303 |
| Nov 6, 2025 | 64.50 | 66.50 | 64.00 | 65.00 | 65.00 | 1.56% | 813 |
| Nov 5, 2025 | 64.00 | 65.00 | 64.00 | 64.00 | 64.00 | - | 40 |
| Nov 4, 2025 | 64.50 | 64.50 | 64.00 | 64.00 | 64.00 | -2.29% | 343 |
| Nov 3, 2025 | 65.00 | 66.00 | 64.50 | 65.50 | 65.50 | 2.34% | 377 |
| Oct 31, 2025 | 64.00 | 65.00 | 64.00 | 64.00 | 64.00 | -1.54% | 965 |
| Oct 30, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | 75 |
| Oct 29, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -0.76% | 414 |
| Oct 28, 2025 | 65.00 | 66.50 | 65.00 | 65.50 | 65.50 | -2.24% | 120 |
| Oct 27, 2025 | 67.00 | 67.00 | 65.50 | 67.00 | 67.00 | 0.75% | 74 |
| Oct 24, 2025 | 65.00 | 66.50 | 65.00 | 66.50 | 66.50 | 2.31% | 153 |
| Oct 23, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -3.70% | - |
| Oct 22, 2025 | 65.00 | 67.50 | 65.00 | 67.50 | 67.50 | 1.50% | 105 |
| Oct 21, 2025 | 64.00 | 66.50 | 64.00 | 66.50 | 66.50 | 2.31% | 2,698 |
| Oct 20, 2025 | 63.50 | 66.00 | 63.50 | 65.00 | 65.00 | - | 1,100 |
| Oct 17, 2025 | 64.50 | 65.00 | 64.00 | 65.00 | 65.00 | -0.76% | 932 |
| Oct 16, 2025 | 64.00 | 65.50 | 64.00 | 65.50 | 65.50 | 2.34% | 14 |
| Oct 15, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | 75 |
| Oct 14, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | - |
| Oct 13, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -2.29% | 100 |
| Oct 10, 2025 | 65.00 | 65.50 | 65.00 | 65.50 | 65.50 | 1.55% | 100 |
| Oct 9, 2025 | 64.00 | 65.00 | 64.00 | 64.50 | 64.50 | -0.77% | 385 |
| Oct 8, 2025 | 64.00 | 65.50 | 64.00 | 65.00 | 65.00 | - | 310 |
| Oct 7, 2025 | 64.00 | 65.00 | 64.00 | 65.00 | 65.00 | - | 227 |
| Oct 6, 2025 | 65.00 | 65.50 | 65.00 | 65.00 | 65.00 | - | 414 |
| Oct 3, 2025 | 64.00 | 65.00 | 64.00 | 65.00 | 65.00 | - | 139 |
| 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 |