HORNBACH Baumarkt AG (HAM:HBM)
Germany · Delayed Price · Currency is EUR 65.00
-2.50 (-3.70%)
At close: Oct 23, 2025
HORNBACH Baumarkt AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |