HBX Group International plc (BME:HBX)
Spain
· Delayed Price · Currency is EUR 6.32
+0.17 (2.76%)
At close: Dec 5, 2025
HBX Group International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 7, 2025 | 7.28 | 7.43 | 7.23 | 7.30 | 7.30 | 0.83% | 89,742 |
| Oct 6, 2025 | 7.35 | 7.37 | 7.20 | 7.24 | 7.24 | -0.41% | 174,829 |
| Oct 3, 2025 | 7.08 | 7.33 | 7.07 | 7.27 | 7.27 | 2.68% | 260,865 |
| Oct 2, 2025 | 7.26 | 7.37 | 7.05 | 7.08 | 7.08 | -2.07% | 251,907 |
| Oct 1, 2025 | 7.22 | 7.31 | 7.10 | 7.23 | 7.23 | 0.56% | 151,717 |
| Sep 30, 2025 | 7.16 | 7.34 | 7.11 | 7.19 | 7.19 | 0.70% | 151,371 |
| Sep 29, 2025 | 7.44 | 7.45 | 7.14 | 7.14 | 7.14 | -3.25% | 358,361 |
| Sep 26, 2025 | 7.47 | 7.65 | 7.36 | 7.38 | 7.38 | -1.20% | 246,096 |
| Sep 25, 2025 | 7.72 | 8.03 | 7.47 | 7.47 | 7.47 | -3.49% | 352,895 |
| Sep 24, 2025 | 7.82 | 7.82 | 7.66 | 7.74 | 7.74 | -1.02% | 102,120 |
| Sep 23, 2025 | 7.99 | 7.99 | 7.76 | 7.82 | 7.82 | -1.39% | 187,564 |
| Sep 22, 2025 | 8.14 | 8.16 | 7.90 | 7.93 | 7.93 | -1.37% | 165,338 |
| Sep 19, 2025 | 8.01 | 8.27 | 7.99 | 8.04 | 8.04 | 0.50% | 2,209,469 |
| Sep 18, 2025 | 8.44 | 8.44 | 7.92 | 8.00 | 8.00 | -4.53% | 433,662 |
| Sep 17, 2025 | 8.58 | 8.69 | 8.30 | 8.38 | 8.38 | -1.64% | 260,997 |
| Sep 16, 2025 | 8.58 | 8.70 | 8.52 | 8.52 | 8.52 | -0.93% | 206,580 |
| Sep 15, 2025 | 8.61 | 8.76 | 8.57 | 8.60 | 8.60 | 0.82% | 414,721 |
| Sep 12, 2025 | 8.56 | 8.62 | 8.49 | 8.53 | 8.53 | 0.47% | 272,140 |
| Sep 11, 2025 | 8.37 | 8.58 | 8.33 | 8.49 | 8.49 | 2.29% | 283,011 |
| Sep 10, 2025 | 8.30 | 8.43 | 8.15 | 8.30 | 8.30 | 0.73% | 363,520 |
| Sep 9, 2025 | 7.98 | 8.25 | 7.95 | 8.24 | 8.24 | 3.91% | 458,861 |
| Sep 8, 2025 | 7.81 | 8.01 | 7.73 | 7.93 | 7.93 | 2.32% | 328,787 |
| Sep 5, 2025 | 7.64 | 7.84 | 7.64 | 7.75 | 7.75 | 1.71% | 188,604 |
| Sep 4, 2025 | 7.50 | 7.67 | 7.50 | 7.62 | 7.62 | 1.46% | 140,271 |
| Sep 3, 2025 | 7.40 | 7.52 | 7.38 | 7.51 | 7.51 | 2.60% | 107,372 |
| Sep 2, 2025 | 7.57 | 7.57 | 7.32 | 7.32 | 7.32 | -3.30% | 215,474 |
| Sep 1, 2025 | 7.48 | 7.62 | 7.45 | 7.57 | 7.57 | 1.88% | 199,503 |
| Aug 29, 2025 | 7.61 | 7.63 | 7.43 | 7.43 | 7.43 | -2.24% | 302,922 |
| Aug 28, 2025 | 7.58 | 7.80 | 7.55 | 7.60 | 7.60 | 0.13% | 260,491 |
| Aug 27, 2025 | 7.59 | 7.66 | 7.52 | 7.59 | 7.59 | 0.13% | 181,226 |
| Aug 26, 2025 | 7.64 | 7.64 | 7.42 | 7.58 | 7.58 | -0.92% | 373,097 |
| Aug 25, 2025 | 7.78 | 7.78 | 7.62 | 7.65 | 7.65 | -1.54% | 156,586 |
| Aug 22, 2025 | 7.61 | 7.79 | 7.56 | 7.77 | 7.77 | 1.44% | 229,134 |
| Aug 21, 2025 | 7.64 | 7.73 | 7.56 | 7.66 | 7.66 | -0.13% | 284,799 |
| Aug 20, 2025 | 7.87 | 7.87 | 7.65 | 7.67 | 7.67 | -2.66% | 316,913 |
| Aug 19, 2025 | 7.64 | 7.90 | 7.58 | 7.88 | 7.88 | 3.28% | 424,379 |
| Aug 18, 2025 | 7.70 | 7.77 | 7.55 | 7.63 | 7.63 | -1.80% | 509,788 |
| Aug 15, 2025 | 7.92 | 7.92 | 7.76 | 7.77 | 7.77 | -1.15% | 190,450 |
| Aug 14, 2025 | 7.81 | 8.15 | 7.79 | 7.86 | 7.86 | 1.29% | 252,037 |
| Aug 13, 2025 | 7.71 | 7.95 | 7.63 | 7.76 | 7.76 | 1.57% | 248,310 |
| Aug 12, 2025 | 7.85 | 7.92 | 7.63 | 7.64 | 7.64 | -2.80% | 391,897 |
| Aug 11, 2025 | 7.81 | 7.91 | 7.77 | 7.86 | 7.86 | 0.77% | 195,104 |
| Aug 8, 2025 | 7.81 | 7.92 | 7.71 | 7.80 | 7.80 | -0.13% | 242,595 |
| Aug 7, 2025 | 7.93 | 8.01 | 7.72 | 7.81 | 7.81 | -1.51% | 336,181 |
| Aug 6, 2025 | 7.97 | 8.00 | 7.80 | 7.93 | 7.93 | -0.38% | 252,841 |
| Aug 5, 2025 | 8.11 | 8.27 | 7.91 | 7.96 | 7.96 | -1.12% | 346,862 |
| Aug 4, 2025 | 8.20 | 8.39 | 7.90 | 8.05 | 8.05 | -0.49% | 601,001 |
| Aug 1, 2025 | 8.40 | 8.56 | 8.00 | 8.09 | 8.09 | -5.49% | 739,309 |
| Jul 31, 2025 | 8.69 | 8.84 | 8.06 | 8.56 | 8.56 | 2.03% | 1,197,790 |
| Jul 30, 2025 | 10.48 | 10.54 | 8.02 | 8.39 | 8.39 | -27.42% | 3,003,152 |
| Jul 29, 2025 | 11.28 | 11.68 | 11.02 | 11.56 | 11.56 | 2.48% | 322,398 |
| Jul 28, 2025 | 11.30 | 11.30 | 11.18 | 11.28 | 11.28 | 0.18% | 77,345 |
| Jul 25, 2025 | 11.30 | 11.34 | 11.14 | 11.26 | 11.26 | -0.35% | 110,288 |
| Jul 24, 2025 | 11.02 | 11.30 | 10.90 | 11.30 | 11.30 | 1.99% | 131,662 |
| Jul 23, 2025 | 11.16 | 11.26 | 11.04 | 11.08 | 11.08 | -0.18% | 97,922 |
| Jul 22, 2025 | 11.16 | 11.24 | 11.00 | 11.10 | 11.10 | -0.72% | 67,191 |
| Jul 21, 2025 | 11.10 | 11.26 | 11.02 | 11.18 | 11.18 | 1.64% | 125,257 |