HORNBACH Baumarkt AG (HAM:HBM)
Germany · Delayed Price · Currency is EUR 62.00
-1.50 (-2.36%)
At close: Aug 13, 2026
HORNBACH Baumarkt AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 5, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | -0.79% | 48 |
| Aug 4, 2026 | 61.50 | 63.50 | 61.50 | 63.00 | 63.00 | - | 47 |
| Aug 3, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - | 1 |
| Jul 31, 2026 | 63.00 | 63.50 | 63.00 | 63.00 | 63.00 | - | 130 |
| Jul 30, 2026 | 62.50 | 63.00 | 62.50 | 63.00 | 63.00 | 0.80% | 56 |
| Jul 29, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | -0.79% | 50 |
| Jul 28, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -0.79% | 72 |
| Jul 27, 2026 | 63.50 | 63.50 | 63.00 | 63.50 | 63.50 | 1.60% | 345 |
| Jul 24, 2026 | 62.00 | 62.50 | 62.00 | 62.50 | 62.50 | -0.79% | 145 |
| Jul 23, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - | 167 |
| Jul 22, 2026 | 62.00 | 63.00 | 62.00 | 63.00 | 63.00 | 1.61% | 482 |
| Jul 21, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | 470 |
| Jul 20, 2026 | 63.50 | 63.50 | 61.00 | 62.00 | 62.00 | -2.36% | 939 |
| Jul 17, 2026 | 63.00 | 63.50 | 63.00 | 63.50 | 63.50 | - | 328 |
| Jul 16, 2026 | 63.50 | 64.00 | 63.50 | 63.50 | 63.50 | - | 376 |
| Jul 15, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - | - |
| Jul 14, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - | 46 |
| Jul 13, 2026 | 69.50 | 69.50 | 62.50 | 63.50 | 63.50 | -10.56% | 371 |
| Jul 10, 2026 | 62.50 | 71.00 | 62.00 | 71.00 | 71.00 | 14.31% | 260 |
| Jul 9, 2026 | 63.00 | 64.00 | 63.00 | 63.00 | 62.11 | - | 252 |
| Jul 8, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 62.11 | - | 1 |
| Jul 7, 2026 | 64.00 | 64.50 | 60.00 | 63.00 | 62.11 | -1.56% | 710 |
| Jul 6, 2026 | 65.50 | 65.50 | 64.00 | 64.00 | 63.10 | 0.79% | 40 |
| Jul 3, 2026 | 64.00 | 64.00 | 63.50 | 63.50 | 62.61 | -3.05% | 190 |
| Jul 2, 2026 | 64.00 | 65.50 | 64.00 | 65.50 | 64.58 | 2.34% | 17 |
| Jul 1, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 63.10 | - | 36 |
| Jun 30, 2026 | 63.50 | 64.00 | 63.50 | 64.00 | 63.10 | 0.79% | 1 |
| Jun 29, 2026 | 63.50 | 64.00 | 63.50 | 63.50 | 62.61 | - | 72 |
| Jun 26, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 62.61 | -0.78% | 12 |
| Jun 25, 2026 | 64.50 | 65.50 | 64.00 | 64.00 | 63.10 | - | 23 |
| Jun 24, 2026 | 64.00 | 66.00 | 64.00 | 64.00 | 63.10 | - | 82 |
| Jun 23, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 63.10 | - | - |
| Jun 22, 2026 | 64.50 | 64.50 | 64.00 | 64.00 | 63.10 | - | 20 |
| Jun 19, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 63.10 | - | 9 |
| Jun 18, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 63.10 | - | 1 |
| Jun 17, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 63.10 | 0.79% | 6 |
| Jun 16, 2026 | 64.00 | 66.00 | 63.50 | 63.50 | 62.61 | - | 267 |
| Jun 15, 2026 | 64.00 | 66.00 | 63.50 | 63.50 | 62.61 | -0.78% | 332 |
| Jun 12, 2026 | 64.00 | 64.50 | 64.00 | 64.00 | 63.10 | -0.78% | 256 |
| Jun 11, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 63.59 | - | 1 |
| Jun 10, 2026 | 64.50 | 66.00 | 64.50 | 64.50 | 63.59 | -0.77% | 142 |
| Jun 9, 2026 | 64.50 | 65.00 | 64.50 | 65.00 | 64.09 | 0.78% | 21 |
| Jun 8, 2026 | 65.50 | 65.50 | 64.00 | 64.50 | 63.59 | -0.77% | 298 |
| Jun 5, 2026 | 64.00 | 65.00 | 64.00 | 65.00 | 64.09 | 1.56% | 239 |