HORNBACH Baumarkt AG (HAM:HBM)
Germany · Delayed Price · Currency is EUR 65.00
0.00 (0.00%)
At close: Sep 9, 2025
HORNBACH Baumarkt AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 24, 2025 | 65.50 | 66.00 | 65.50 | 65.50 | 65.50 | -0.76% | 235 |
| Jul 23, 2025 | 64.50 | 66.00 | 64.50 | 66.00 | 66.00 | 0.76% | 70 |
| Jul 22, 2025 | 64.00 | 66.00 | 64.00 | 65.50 | 65.50 | 2.34% | 1,211 |
| Jul 21, 2025 | 64.50 | 66.50 | 64.00 | 64.00 | 64.00 | -2.29% | 1,030 |
| Jul 18, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | 2.34% | 20 |
| Jul 17, 2025 | 65.00 | 66.00 | 64.00 | 64.00 | 64.00 | -1.54% | 195 |
| Jul 16, 2025 | 64.00 | 66.00 | 64.00 | 65.00 | 65.00 | -1.52% | 555 |
| Jul 15, 2025 | 64.00 | 66.00 | 64.00 | 66.00 | 66.00 | 1.54% | 68 |
| Jul 14, 2025 | 64.00 | 65.00 | 63.50 | 65.00 | 65.00 | -0.76% | 815 |
| Jul 11, 2025 | 62.00 | 66.00 | 62.00 | 65.50 | 65.50 | - | 37 |
| Jul 10, 2025 | 64.50 | 66.50 | 64.50 | 65.50 | 64.60 | 0.77% | 83 |
| Jul 9, 2025 | 65.00 | 67.00 | 65.00 | 65.00 | 64.11 | -0.76% | 250 |
| Jul 8, 2025 | 67.00 | 67.00 | 65.50 | 65.50 | 64.60 | - | 76 |
| Jul 7, 2025 | 64.50 | 67.50 | 64.50 | 65.50 | 64.60 | -0.76% | 721 |
| Jul 4, 2025 | 65.50 | 66.00 | 65.00 | 66.00 | 65.09 | 1.54% | 422 |
| Jul 3, 2025 | 65.00 | 66.00 | 65.00 | 65.00 | 64.11 | -1.52% | 429 |