HBX Group International plc (BME:HBX)
Spain
· Delayed Price · Currency is EUR 6.97
+0.39 (5.93%)
Apr 28, 2026, 5:40 PM CET
HBX Group International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 6.84 | 7.20 | 6.82 | 7.06 | - | 7.38% | 595,797 |
| Apr 27, 2026 | 6.64 | 6.69 | 6.53 | 6.58 | 6.58 | -0.15% | 545,784 |
| Apr 24, 2026 | 6.61 | 6.69 | 6.55 | 6.59 | 6.59 | -1.86% | 411,306 |
| Apr 23, 2026 | 6.76 | 6.77 | 6.63 | 6.71 | 6.71 | -1.18% | 303,059 |
| Apr 22, 2026 | 7.11 | 7.11 | 6.73 | 6.79 | 6.79 | -3.41% | 398,094 |
| Apr 21, 2026 | 7.12 | 7.12 | 6.97 | 7.03 | 7.03 | 0.43% | 321,187 |
| Apr 20, 2026 | 6.85 | 7.10 | 6.85 | 7.00 | 7.00 | -0.78% | 333,939 |
| Apr 17, 2026 | 7.00 | 7.11 | 6.82 | 7.06 | 7.06 | - | 417,177 |
| Apr 16, 2026 | 6.90 | 7.24 | 6.85 | 7.06 | 7.06 | 3.29% | 690,119 |
| Apr 15, 2026 | 6.79 | 6.87 | 6.67 | 6.83 | 6.83 | 1.34% | 461,711 |
| Apr 14, 2026 | 6.86 | 6.89 | 6.69 | 6.74 | 6.74 | -0.22% | 358,225 |
| Apr 13, 2026 | 6.72 | 6.80 | 6.61 | 6.76 | 6.76 | -0.07% | 229,582 |
| Apr 10, 2026 | 6.64 | 6.84 | 6.64 | 6.76 | 6.76 | 1.05% | 206,762 |
| Apr 9, 2026 | 6.91 | 6.91 | 6.61 | 6.69 | 6.69 | -2.62% | 304,523 |
| Apr 8, 2026 | 7.06 | 7.10 | 6.87 | 6.87 | 6.87 | 3.93% | 503,719 |
| Apr 7, 2026 | 6.70 | 6.91 | 6.59 | 6.61 | 6.61 | -1.05% | 349,549 |
| Apr 2, 2026 | 6.55 | 6.73 | 6.43 | 6.68 | 6.68 | 1.52% | 257,371 |
| Apr 1, 2026 | 6.72 | 6.72 | 6.50 | 6.58 | 6.58 | 2.49% | 341,295 |
| Mar 31, 2026 | 6.34 | 6.52 | 6.34 | 6.42 | 6.42 | 1.26% | 270,329 |
| Mar 30, 2026 | 6.56 | 6.57 | 6.25 | 6.34 | 6.34 | -1.25% | 390,939 |
| Mar 27, 2026 | 6.38 | 6.66 | 6.31 | 6.42 | 6.42 | 1.42% | 538,264 |
| Mar 26, 2026 | 6.37 | 6.53 | 6.17 | 6.33 | 6.33 | -0.16% | 704,453 |
| Mar 25, 2026 | 6.28 | 6.48 | 6.24 | 6.34 | 6.34 | 2.09% | 256,208 |
| Mar 24, 2026 | 6.20 | 6.27 | 6.17 | 6.21 | 6.21 | 0.32% | 352,459 |
| Mar 23, 2026 | 6.01 | 6.36 | 5.88 | 6.19 | 6.19 | 1.98% | 462,233 |
| Mar 20, 2026 | 6.12 | 6.20 | 6.02 | 6.07 | 6.07 | -0.65% | 546,689 |
| Mar 19, 2026 | 6.29 | 6.33 | 6.05 | 6.11 | 6.11 | -4.38% | 719,753 |
| Mar 18, 2026 | 6.41 | 6.50 | 6.29 | 6.39 | 6.39 | 0.79% | 336,869 |
| Mar 17, 2026 | 6.38 | 6.47 | 6.32 | 6.34 | 6.34 | -1.09% | 433,465 |
| Mar 16, 2026 | 6.57 | 6.57 | 6.29 | 6.41 | 6.41 | -0.62% | 349,254 |
| Mar 13, 2026 | 6.46 | 6.54 | 6.40 | 6.45 | 6.45 | -0.31% | 194,579 |
| Mar 12, 2026 | 6.56 | 6.60 | 6.40 | 6.47 | 6.47 | -2.85% | 587,597 |
| Mar 11, 2026 | 6.85 | 6.85 | 6.57 | 6.66 | 6.66 | -1.04% | 302,893 |
| Mar 10, 2026 | 6.82 | 6.88 | 6.69 | 6.73 | 6.73 | 1.66% | 389,303 |
| Mar 9, 2026 | 6.50 | 6.70 | 6.47 | 6.62 | 6.62 | -2.50% | 512,477 |
| Mar 6, 2026 | 6.90 | 6.99 | 6.75 | 6.79 | 6.79 | -0.15% | 342,527 |
| Mar 5, 2026 | 6.80 | 7.00 | 6.65 | 6.80 | 6.80 | -0.15% | 470,448 |
| Mar 4, 2026 | 6.47 | 6.97 | 6.00 | 6.81 | 6.81 | 4.45% | 2,288,583 |
| Mar 3, 2026 | 6.75 | 6.85 | 6.48 | 6.52 | 6.52 | -5.92% | 1,130,627 |
| Mar 2, 2026 | 6.80 | 7.00 | 6.61 | 6.93 | 6.93 | -4.28% | 1,231,153 |
| 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% | 946,983 |
| 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 |