HORNBACH Baumarkt AG (HAM:HBM)
Germany · Delayed Price · Currency is EUR 65.50
+1.50 (2.34%)
At close: Jul 2, 2026
HORNBACH Baumarkt AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 64.00 | 65.50 | 64.00 | 65.50 | 65.50 | 2.34% | 17 |
| Jul 1, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | 36 |
| Jun 30, 2026 | 63.50 | 64.00 | 63.50 | 64.00 | 64.00 | 0.79% | 1 |
| Jun 29, 2026 | 63.50 | 64.00 | 63.50 | 63.50 | 63.50 | - | 72 |
| Jun 26, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | -0.78% | 12 |
| Jun 25, 2026 | 64.50 | 65.50 | 64.00 | 64.00 | 64.00 | - | 23 |
| Jun 24, 2026 | 64.00 | 66.00 | 64.00 | 64.00 | 64.00 | - | 82 |
| Jun 23, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | - |
| Jun 22, 2026 | 64.50 | 64.50 | 64.00 | 64.00 | 64.00 | - | 20 |
| Jun 19, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | 9 |
| Jun 18, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | 1 |
| Jun 17, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 0.79% | 6 |
| Jun 16, 2026 | 64.00 | 66.00 | 63.50 | 63.50 | 63.50 | - | 267 |
| Jun 15, 2026 | 64.00 | 66.00 | 63.50 | 63.50 | 63.50 | -0.78% | 332 |
| Jun 12, 2026 | 64.00 | 64.50 | 64.00 | 64.00 | 64.00 | -0.78% | 256 |
| Jun 11, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - | 1 |
| Jun 10, 2026 | 64.50 | 66.00 | 64.50 | 64.50 | 64.50 | -0.77% | 142 |
| Jun 9, 2026 | 64.50 | 65.00 | 64.50 | 65.00 | 65.00 | 0.78% | 21 |
| Jun 8, 2026 | 65.50 | 65.50 | 64.00 | 64.50 | 64.50 | -0.77% | 298 |
| Jun 5, 2026 | 64.00 | 65.00 | 64.00 | 65.00 | 65.00 | 1.56% | 239 |
| Jun 4, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | - |
| Jun 3, 2026 | 64.00 | 65.00 | 64.00 | 64.00 | 64.00 | -0.78% | 222 |
| Jun 2, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | 0.78% | 82 |
| Jun 1, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | 101 |
| May 29, 2026 | 63.50 | 64.00 | 63.50 | 64.00 | 64.00 | 0.79% | 140 |
| May 28, 2026 | 64.00 | 64.00 | 63.50 | 63.50 | 63.50 | - | 216 |
| May 27, 2026 | 63.50 | 64.00 | 63.50 | 63.50 | 63.50 | - | 18 |
| May 26, 2026 | 64.50 | 64.50 | 63.50 | 63.50 | 63.50 | -2.31% | 111 |
| May 25, 2026 | 64.00 | 65.00 | 64.00 | 65.00 | 65.00 | 0.78% | 128 |
| May 22, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - | 252 |
| May 21, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | -0.77% | 42 |
| May 20, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | 12 |
| May 19, 2026 | 64.00 | 65.00 | 64.00 | 65.00 | 65.00 | 1.56% | 15 |
| May 18, 2026 | 64.00 | 65.50 | 64.00 | 64.00 | 64.00 | -1.54% | 129 |
| May 15, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 1.56% | 136 |
| May 14, 2026 | 63.50 | 65.00 | 63.50 | 64.00 | 64.00 | - | 144 |
| May 13, 2026 | 65.00 | 65.00 | 64.00 | 64.00 | 64.00 | -0.78% | 165 |
| May 12, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - | - |
| May 11, 2026 | 65.00 | 65.00 | 64.50 | 64.50 | 64.50 | -0.77% | 236 |
| May 8, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | 2 |
| May 7, 2026 | 64.50 | 65.00 | 64.50 | 65.00 | 65.00 | - | 27 |
| May 6, 2026 | 65.50 | 65.50 | 65.00 | 65.00 | 65.00 | -0.76% | 29 |
| May 5, 2026 | 65.00 | 65.50 | 65.00 | 65.50 | 65.50 | 0.77% | 22 |
| May 4, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | 3 |
| Apr 30, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -0.76% | - |
| 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% | 28 |
| Apr 23, 2026 | 65.50 | 65.50 | 65.00 | 65.50 | 65.50 | 0.77% | 410 |