HORNBACH Baumarkt AG (HAM:HBM)
Germany · Delayed Price · Currency is EUR 65.50
+0.50 (0.77%)
At close: Apr 29, 2026
HORNBACH Baumarkt AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 65.00 | 65.50 | 65.00 | 65.50 | 65.50 | 0.77% | 644 |
| Apr 28, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | 30 |
| Apr 27, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | 337 |
| Apr 24, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -0.76% | 8 |
| Apr 23, 2026 | 65.50 | 65.50 | 65.00 | 65.50 | 65.50 | 0.77% | 410 |
| Apr 22, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | 289 |
| Apr 21, 2026 | 64.00 | 65.00 | 64.00 | 65.00 | 65.00 | 2.36% | 509 |
| Apr 20, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | -0.78% | - |
| Apr 17, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | 26 |
| Apr 16, 2026 | 63.50 | 64.00 | 63.50 | 64.00 | 64.00 | 0.79% | 33 |
| Apr 15, 2026 | 64.00 | 64.00 | 63.50 | 63.50 | 63.50 | -1.55% | 212 |
| Apr 14, 2026 | 64.00 | 66.00 | 64.00 | 64.50 | 64.50 | -0.77% | 25 |
| Apr 13, 2026 | 65.50 | 65.50 | 65.00 | 65.00 | 65.00 | -0.76% | 163 |
| Apr 10, 2026 | 66.00 | 66.50 | 65.50 | 65.50 | 65.50 | - | 845 |
| Apr 9, 2026 | 65.50 | 66.00 | 65.00 | 65.50 | 65.50 | 0.77% | 191 |
| Apr 8, 2026 | 64.00 | 66.00 | 64.00 | 65.00 | 65.00 | 2.36% | 337 |
| Apr 7, 2026 | 62.50 | 63.50 | 62.50 | 63.50 | 63.50 | -2.31% | 167 |
| Apr 2, 2026 | 65.50 | 66.50 | 65.00 | 65.00 | 65.00 | - | 742 |
| Apr 1, 2026 | 65.50 | 65.50 | 65.00 | 65.00 | 65.00 | - | 231 |
| Mar 31, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | 105 |
| Mar 30, 2026 | 62.50 | 65.50 | 62.50 | 65.00 | 65.00 | 1.56% | 899 |
| Mar 27, 2026 | 65.00 | 65.50 | 64.00 | 64.00 | 64.00 | -3.03% | 288 |
| Mar 26, 2026 | 65.50 | 66.00 | 65.50 | 66.00 | 66.00 | - | 19 |
| Mar 25, 2026 | 65.00 | 66.50 | 65.00 | 66.00 | 66.00 | 1.54% | 464 |
| Mar 24, 2026 | 65.50 | 66.00 | 65.00 | 65.00 | 65.00 | -1.52% | 350 |
| Mar 23, 2026 | 64.50 | 66.00 | 63.00 | 66.00 | 66.00 | 1.54% | 4,280 |
| Mar 20, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -0.76% | 120 |
| Mar 19, 2026 | 66.00 | 66.00 | 65.50 | 65.50 | 65.50 | -0.76% | 1,034 |
| Mar 18, 2026 | 65.50 | 66.00 | 65.50 | 66.00 | 66.00 | 0.76% | 10 |
| Mar 17, 2026 | 65.00 | 66.00 | 65.00 | 65.50 | 65.50 | 0.77% | 664 |
| Mar 16, 2026 | 64.00 | 65.50 | 64.00 | 65.00 | 65.00 | 1.56% | 734 |
| Mar 13, 2026 | 65.00 | 65.00 | 64.00 | 64.00 | 64.00 | -2.29% | 921 |
| Mar 12, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | -0.76% | 209 |
| Mar 11, 2026 | 65.50 | 66.00 | 65.00 | 66.00 | 66.00 | 1.54% | 601 |
| Mar 10, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| Mar 9, 2026 | 64.50 | 65.00 | 64.50 | 65.00 | 65.00 | - | 531 |
| Mar 6, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -0.76% | 19 |
| Mar 5, 2026 | 65.00 | 65.50 | 65.00 | 65.50 | 65.50 | - | 353 |
| Mar 4, 2026 | 65.50 | 65.50 | 65.00 | 65.50 | 65.50 | - | 189 |
| Mar 3, 2026 | 65.50 | 65.50 | 65.00 | 65.50 | 65.50 | -1.50% | 1,027 |
| Mar 2, 2026 | 64.50 | 66.50 | 64.50 | 66.50 | 66.50 | 3.10% | 16 |
| Feb 27, 2026 | 64.00 | 64.50 | 64.00 | 64.50 | 64.50 | -0.77% | 7 |
| Feb 26, 2026 | 64.00 | 65.50 | 64.00 | 65.00 | 65.00 | 1.56% | 2,712 |
| Feb 25, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | 26 |
| Feb 24, 2026 | 64.50 | 65.00 | 64.00 | 64.00 | 64.00 | 0.79% | 782 |
| Feb 23, 2026 | 67.50 | 67.50 | 61.00 | 63.50 | 63.50 | -5.93% | 9,582 |
| Feb 20, 2026 | 66.50 | 67.50 | 66.50 | 67.50 | 67.50 | 0.75% | 95 |
| Feb 19, 2026 | 66.00 | 67.50 | 66.00 | 67.00 | 67.00 | 1.52% | 313 |
| Feb 18, 2026 | 66.50 | 67.00 | 66.00 | 66.00 | 66.00 | - | 445 |
| Feb 17, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | -2.94% | - |