HORNBACH Baumarkt AG (HAM:HBM)
Germany · Delayed Price · Currency is EUR 60.50
+1.00 (1.68%)
At close: Oct 14, 2026
HORNBACH Baumarkt AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 1.68% | 123 |
| Oct 13, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | -0.83% | - |
| Oct 12, 2026 | 60.50 | 60.50 | 60.00 | 60.00 | 60.00 | -0.83% | 210 |
| Oct 9, 2026 | 60.50 | 61.00 | 60.50 | 60.50 | 60.50 | 0.83% | 220 |
| Oct 8, 2026 | 62.00 | 62.00 | 60.00 | 60.00 | 60.00 | -3.23% | 1,051 |
| Oct 7, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -0.80% | 50 |
| Oct 6, 2026 | 62.00 | 62.50 | 62.00 | 62.50 | 62.50 | 0.81% | 27 |
| Oct 5, 2026 | 60.00 | 62.00 | 59.50 | 62.00 | 62.00 | 3.33% | 1,010 |
| Oct 2, 2026 | 59.00 | 61.00 | 59.00 | 60.00 | 60.00 | 1.69% | 751 |
| Oct 1, 2026 | 61.00 | 61.00 | 59.00 | 59.00 | 59.00 | -3.28% | 1,418 |
| Sep 30, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -3.17% | - |
| Sep 29, 2026 | 61.00 | 63.00 | 61.00 | 63.00 | 63.00 | - | 146 |
| Sep 28, 2026 | 61.50 | 63.00 | 61.50 | 63.00 | 63.00 | 1.61% | 123 |
| Sep 25, 2026 | 62.50 | 62.50 | 62.00 | 62.00 | 62.00 | -0.80% | 200 |
| Sep 24, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | -0.79% | 68 |
| Sep 23, 2026 | 62.50 | 63.00 | 62.50 | 63.00 | 63.00 | 0.80% | 2 |
| Sep 22, 2026 | 62.50 | 63.50 | 62.50 | 62.50 | 62.50 | - | 423 |
| Sep 21, 2026 | 62.50 | 63.50 | 62.50 | 62.50 | 62.50 | -1.57% | 284 |
| Sep 18, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | 0.79% | 10 |
| Sep 17, 2026 | 62.50 | 63.00 | 62.50 | 63.00 | 63.00 | - | 75 |
| Sep 16, 2026 | 61.00 | 63.00 | 61.00 | 63.00 | 63.00 | 2.44% | 178 |
| Sep 15, 2026 | 62.50 | 62.50 | 61.50 | 61.50 | 61.50 | -3.91% | 358 |
| Sep 14, 2026 | 61.50 | 64.00 | 61.00 | 64.00 | 64.00 | 4.07% | 112 |
| Sep 11, 2026 | 62.50 | 62.50 | 61.50 | 61.50 | 61.50 | -3.91% | 270 |
| Sep 10, 2026 | 63.50 | 64.00 | 63.50 | 64.00 | 64.00 | - | 257 |
| Sep 9, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -0.78% | 75 |
| Sep 8, 2026 | 62.00 | 64.50 | 62.00 | 64.50 | 64.50 | 4.03% | 2,738 |
| Sep 7, 2026 | 62.00 | 62.00 | 61.50 | 62.00 | 62.00 | - | 690 |
| Sep 4, 2026 | 61.50 | 62.00 | 61.50 | 62.00 | 62.00 | - | 1 |
| Sep 3, 2026 | 61.50 | 62.00 | 61.50 | 62.00 | 62.00 | 0.81% | 21 |
| Sep 2, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | -0.81% | - |
| Sep 1, 2026 | 62.00 | 62.00 | 61.50 | 62.00 | 62.00 | - | 151 |
| Aug 31, 2026 | 62.00 | 62.50 | 61.50 | 62.00 | 62.00 | - | 135 |
| Aug 28, 2026 | 61.50 | 62.00 | 61.50 | 62.00 | 62.00 | - | 15 |
| Aug 27, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -1.59% | 31 |
| Aug 26, 2026 | 61.50 | 63.00 | 61.50 | 63.00 | 63.00 | 2.44% | 50 |
| Aug 25, 2026 | 62.00 | 62.00 | 61.50 | 61.50 | 61.50 | -2.38% | 51 |
| Aug 24, 2026 | 62.50 | 63.00 | 62.00 | 63.00 | 63.00 | 2.44% | 244 |
| Aug 21, 2026 | 62.50 | 62.50 | 61.50 | 61.50 | 61.50 | -0.81% | 146 |
| Aug 20, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | - |
| Aug 19, 2026 | 62.00 | 62.50 | 62.00 | 62.00 | 62.00 | -0.80% | 57 |
| Aug 18, 2026 | 62.00 | 62.50 | 62.00 | 62.50 | 62.50 | - | 126 |
| Aug 17, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | 0.81% | 22 |
| Aug 14, 2026 | 61.50 | 62.00 | 61.50 | 62.00 | 62.00 | - | 21 |
| Aug 13, 2026 | 63.00 | 63.00 | 62.00 | 62.00 | 62.00 | -2.36% | 20 |
| Aug 12, 2026 | 62.00 | 63.50 | 62.00 | 63.50 | 63.50 | 2.42% | 337 |
| Aug 11, 2026 | 63.00 | 63.00 | 62.00 | 62.00 | 62.00 | -2.36% | 147 |
| Aug 10, 2026 | 62.50 | 63.50 | 62.50 | 63.50 | 63.50 | 1.60% | 60 |
| Aug 7, 2026 | 63.00 | 64.00 | 62.00 | 62.50 | 62.50 | 0.81% | 211 |
| Aug 6, 2026 | 62.50 | 63.50 | 62.00 | 62.00 | 62.00 | -0.80% | 832 |