HBX Group International plc (BME:HBX)
Spain
· Delayed Price · Currency is EUR 7.24
-0.08 (-1.09%)
At close: Feb 27, 2026
HBX Group International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 7.42 | 7.42 | 7.10 | 7.24 | 7.24 | -1.09% | 639,001 |
| Feb 26, 2026 | 7.15 | 7.42 | 7.09 | 7.32 | 7.32 | 2.09% | 1,228,999 |
| Feb 25, 2026 | 7.27 | 7.27 | 7.06 | 7.17 | 7.17 | -0.83% | 408,055 |
| Feb 24, 2026 | 7.35 | 7.37 | 7.17 | 7.23 | 7.23 | -1.50% | 637,237 |
| Feb 23, 2026 | 7.52 | 7.56 | 7.33 | 7.34 | 7.34 | -3.42% | 290,809 |
| Feb 20, 2026 | 7.57 | 7.69 | 7.51 | 7.60 | 7.60 | 1.20% | 330,195 |
| Feb 19, 2026 | 7.53 | 7.68 | 7.47 | 7.51 | 7.51 | -1.57% | 513,977 |
| Feb 18, 2026 | 7.90 | 7.92 | 7.57 | 7.63 | 7.63 | -2.43% | 493,590 |
| Feb 17, 2026 | 7.72 | 7.95 | 7.72 | 7.82 | 7.82 | 1.03% | 507,354 |
| Feb 16, 2026 | 7.93 | 7.95 | 7.69 | 7.74 | 7.74 | -1.40% | 318,364 |
| Feb 13, 2026 | 7.85 | 8.18 | 7.84 | 7.85 | 7.85 | 1.29% | 685,087 |
| Feb 12, 2026 | 7.52 | 7.88 | 7.47 | 7.75 | 7.75 | 4.03% | 466,329 |
| Feb 11, 2026 | 7.55 | 7.56 | 7.35 | 7.45 | 7.45 | -1.72% | 869,999 |
| Feb 10, 2026 | 7.49 | 7.65 | 7.45 | 7.58 | 7.58 | 1.20% | 1,055,850 |
| Feb 9, 2026 | 7.54 | 7.63 | 7.39 | 7.49 | 7.49 | -1.45% | 399,475 |
| Feb 6, 2026 | 7.80 | 7.80 | 7.53 | 7.60 | 7.60 | -2.06% | 346,699 |
| Feb 5, 2026 | 7.80 | 7.88 | 7.63 | 7.76 | 7.76 | 0.39% | 458,089 |
| Feb 4, 2026 | 7.65 | 7.76 | 7.46 | 7.73 | 7.73 | -0.39% | 317,938 |
| Feb 3, 2026 | 7.85 | 7.89 | 7.64 | 7.76 | 7.76 | -0.64% | 289,677 |
| Feb 2, 2026 | 7.75 | 7.83 | 7.62 | 7.81 | 7.81 | -0.13% | 167,266 |
| Jan 30, 2026 | 7.73 | 7.86 | 7.72 | 7.82 | 7.82 | -0.26% | 194,828 |
| Jan 29, 2026 | 7.95 | 8.00 | 7.66 | 7.84 | 7.84 | -0.88% | 434,294 |
| Jan 28, 2026 | 8.21 | 8.21 | 7.83 | 7.91 | 7.91 | -2.83% | 634,148 |
| Jan 27, 2026 | 8.35 | 8.35 | 8.08 | 8.14 | 8.14 | -1.45% | 320,290 |
| Jan 26, 2026 | 8.51 | 8.53 | 8.14 | 8.26 | 8.26 | -3.28% | 479,247 |
| Jan 23, 2026 | 8.51 | 8.60 | 8.31 | 8.54 | 8.54 | - | 456,192 |
| Jan 22, 2026 | 8.26 | 8.54 | 8.12 | 8.54 | 8.54 | 5.17% | 238,491 |
| Jan 21, 2026 | 8.37 | 8.38 | 8.06 | 8.12 | 8.12 | -2.99% | 302,779 |
| Jan 20, 2026 | 8.39 | 8.51 | 8.24 | 8.37 | 8.37 | -1.06% | 356,214 |
| Jan 19, 2026 | 8.57 | 8.65 | 8.39 | 8.46 | 8.46 | -1.63% | 400,454 |
| Jan 16, 2026 | 8.45 | 8.84 | 8.41 | 8.60 | 8.60 | 6.70% | 851,457 |
| Jan 15, 2026 | 8.12 | 8.14 | 7.83 | 8.06 | 8.06 | -1.35% | 243,721 |
| Jan 14, 2026 | 8.19 | 8.29 | 8.06 | 8.17 | 8.17 | -0.24% | 413,176 |
| Jan 13, 2026 | 8.37 | 8.38 | 8.01 | 8.19 | 8.19 | -0.24% | 231,781 |
| Jan 12, 2026 | 8.20 | 8.32 | 7.87 | 8.21 | 8.21 | 1.48% | 517,273 |
| Jan 9, 2026 | 8.00 | 8.23 | 7.92 | 8.09 | 8.09 | 2.41% | 254,314 |
| Jan 8, 2026 | 7.83 | 7.98 | 7.72 | 7.90 | 7.90 | 1.94% | 170,027 |
| Jan 7, 2026 | 7.74 | 7.84 | 7.66 | 7.75 | 7.75 | 0.39% | 424,890 |
| Jan 6, 2026 | 7.51 | 7.72 | 7.35 | 7.72 | 7.72 | 3.21% | 179,570 |
| Jan 5, 2026 | 7.50 | 7.59 | 7.35 | 7.48 | 7.48 | 0.40% | 219,781 |
| Jan 2, 2026 | 7.50 | 7.75 | 7.37 | 7.45 | 7.45 | -0.67% | 382,329 |
| Dec 31, 2025 | 7.28 | 7.50 | 7.28 | 7.50 | 7.50 | 2.18% | 231,248 |
| Dec 30, 2025 | 7.21 | 7.41 | 7.18 | 7.34 | 7.34 | 1.80% | 269,087 |
| Dec 29, 2025 | 7.32 | 7.36 | 7.21 | 7.21 | 7.21 | -1.64% | 234,375 |
| Dec 24, 2025 | 7.25 | 7.38 | 7.18 | 7.33 | 7.33 | 0.96% | 80,713 |
| Dec 23, 2025 | 7.10 | 7.44 | 7.10 | 7.26 | 7.26 | 0.69% | 189,409 |
| Dec 22, 2025 | 7.35 | 7.38 | 7.10 | 7.21 | 7.21 | -0.83% | 257,012 |
| Dec 19, 2025 | 7.25 | 7.37 | 7.13 | 7.27 | 7.27 | -0.14% | 946,183 |
| Dec 18, 2025 | 7.32 | 7.45 | 7.22 | 7.28 | 7.28 | -1.75% | 174,368 |
| Dec 17, 2025 | 7.46 | 7.46 | 7.25 | 7.41 | 7.41 | -0.67% | 258,006 |
| Dec 16, 2025 | 7.04 | 7.46 | 7.04 | 7.46 | 7.46 | 5.07% | 469,476 |
| Dec 15, 2025 | 7.22 | 7.22 | 6.95 | 7.10 | 7.10 | -1.25% | 241,040 |
| Dec 12, 2025 | 6.95 | 7.19 | 6.95 | 7.19 | 7.19 | 4.05% | 377,660 |
| Dec 11, 2025 | 6.90 | 6.97 | 6.80 | 6.91 | 6.91 | 0.44% | 315,960 |
| Dec 10, 2025 | 6.76 | 6.90 | 6.56 | 6.88 | 6.88 | 2.69% | 404,918 |
| Dec 9, 2025 | 6.32 | 6.78 | 6.24 | 6.70 | 6.70 | 5.68% | 446,376 |
| Dec 8, 2025 | 6.32 | 6.47 | 6.22 | 6.34 | 6.34 | 0.32% | 149,655 |
| Dec 5, 2025 | 6.15 | 6.35 | 6.14 | 6.32 | 6.32 | 2.76% | 171,265 |
| Dec 4, 2025 | 6.26 | 6.36 | 6.12 | 6.15 | 6.15 | -1.76% | 136,070 |
| Dec 3, 2025 | 6.05 | 6.28 | 5.95 | 6.26 | 6.26 | 3.99% | 491,390 |
| Dec 2, 2025 | 6.28 | 6.28 | 6.01 | 6.02 | 6.02 | -4.75% | 379,909 |
| Dec 1, 2025 | 6.14 | 6.32 | 6.13 | 6.32 | 6.32 | 1.61% | 232,807 |
| Nov 28, 2025 | 6.28 | 6.42 | 6.09 | 6.22 | 6.22 | 0.81% | 278,988 |
| Nov 27, 2025 | 5.87 | 6.23 | 5.85 | 6.17 | 6.17 | 5.47% | 479,372 |
| Nov 26, 2025 | 6.24 | 6.43 | 5.62 | 5.85 | 5.85 | -12.03% | 1,380,034 |
| Nov 25, 2025 | 6.49 | 6.67 | 6.00 | 6.65 | 6.65 | 2.78% | 378,034 |
| Nov 24, 2025 | 6.29 | 6.65 | 6.25 | 6.47 | 6.47 | 4.52% | 300,006 |
| Nov 21, 2025 | 6.11 | 6.20 | 5.92 | 6.19 | 6.19 | 1.98% | 142,451 |
| Nov 20, 2025 | 6.10 | 6.22 | 5.76 | 6.07 | 6.07 | - | 511,462 |
| Nov 19, 2025 | 6.44 | 6.44 | 6.03 | 6.07 | 6.07 | -5.75% | 355,168 |
| Nov 18, 2025 | 6.75 | 6.77 | 6.31 | 6.44 | 6.44 | -5.99% | 427,934 |
| Nov 17, 2025 | 7.04 | 7.09 | 6.80 | 6.85 | 6.85 | -2.42% | 167,049 |
| Nov 14, 2025 | 7.12 | 7.25 | 6.86 | 7.02 | 7.02 | -1.40% | 306,289 |
| Nov 13, 2025 | 6.90 | 7.27 | 6.85 | 7.12 | 7.12 | 4.09% | 413,752 |
| Nov 12, 2025 | 6.68 | 6.90 | 6.53 | 6.84 | 6.84 | 3.79% | 249,908 |
| Nov 11, 2025 | 6.74 | 6.74 | 6.45 | 6.59 | 6.59 | 0.30% | 194,421 |
| Nov 10, 2025 | 6.38 | 6.61 | 6.36 | 6.57 | 6.57 | 4.45% | 198,186 |
| Nov 7, 2025 | 6.49 | 6.54 | 6.28 | 6.29 | 6.29 | -3.23% | 238,561 |
| Nov 6, 2025 | 6.65 | 6.72 | 6.50 | 6.50 | 6.50 | -2.55% | 231,501 |
| Nov 5, 2025 | 6.88 | 6.89 | 6.62 | 6.67 | 6.67 | -3.61% | 231,623 |
| Nov 4, 2025 | 6.92 | 7.04 | 6.83 | 6.92 | 6.92 | -0.43% | 324,903 |
| Nov 3, 2025 | 7.10 | 7.10 | 6.95 | 6.95 | 6.95 | -1.70% | 162,156 |
| Oct 31, 2025 | 7.05 | 7.15 | 7.01 | 7.07 | 7.07 | 0.28% | 226,489 |
| Oct 30, 2025 | 7.16 | 7.32 | 7.02 | 7.05 | 7.05 | -0.70% | 219,196 |
| Oct 29, 2025 | 7.37 | 7.38 | 7.10 | 7.10 | 7.10 | -3.40% | 185,517 |
| Oct 28, 2025 | 7.55 | 7.58 | 7.35 | 7.35 | 7.35 | -2.26% | 181,050 |
| Oct 27, 2025 | 7.49 | 7.60 | 7.41 | 7.52 | 7.52 | 0.67% | 161,333 |
| Oct 24, 2025 | 7.49 | 7.49 | 7.32 | 7.47 | 7.47 | 0.67% | 116,616 |
| Oct 23, 2025 | 7.33 | 7.48 | 7.26 | 7.42 | 7.42 | 0.68% | 182,898 |
| Oct 22, 2025 | 7.32 | 7.50 | 7.18 | 7.37 | 7.37 | 0.96% | 201,256 |
| Oct 21, 2025 | 7.39 | 7.50 | 7.25 | 7.30 | 7.30 | 0.14% | 374,170 |
| Oct 20, 2025 | 7.16 | 7.39 | 7.05 | 7.29 | 7.29 | 5.19% | 399,035 |
| Oct 17, 2025 | 6.83 | 7.00 | 6.70 | 6.93 | 6.93 | 0.58% | 191,481 |
| Oct 16, 2025 | 6.85 | 6.95 | 6.77 | 6.89 | 6.89 | 0.73% | 183,400 |
| Oct 15, 2025 | 6.92 | 6.98 | 6.82 | 6.84 | 6.84 | 0.29% | 270,792 |
| Oct 14, 2025 | 7.06 | 7.06 | 6.71 | 6.82 | 6.82 | -2.57% | 350,956 |
| Oct 13, 2025 | 6.92 | 7.10 | 6.92 | 7.00 | 7.00 | 1.16% | 188,316 |
| Oct 10, 2025 | 7.28 | 7.33 | 6.92 | 6.92 | 6.92 | -4.81% | 407,799 |
| Oct 9, 2025 | 7.44 | 7.48 | 7.17 | 7.27 | 7.27 | -2.55% | 357,825 |
| Oct 8, 2025 | 7.39 | 7.52 | 7.31 | 7.46 | 7.46 | 2.19% | 152,671 |