HBM Holdings Limited (FRA:6XY)
Germany
· Delayed Price · Currency is EUR 1.480
-0.020 (-1.33%)
At close: Dec 4, 2025
HBM Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.53 | 1.61 | 1.53 | 1.53 | 1.53 | 3.38% | 660 |
| Dec 4, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -1.33% | - |
| Dec 3, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 1.35% | 2,694 |
| Dec 1, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -1.33% | 7,167 |
| Nov 28, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 1,199 |
| Nov 27, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 1.35% | - |
| Nov 26, 2025 | 1.47 | 1.48 | 1.47 | 1.48 | 1.48 | 4.96% | - |
| Nov 24, 2025 | 1.46 | 1.46 | 1.41 | 1.41 | 1.41 | - | 1,000 |
| Nov 21, 2025 | 1.39 | 1.41 | 1.39 | 1.41 | 1.41 | -7.84% | - |
| Nov 20, 2025 | 1.54 | 1.54 | 1.53 | 1.53 | 1.53 | 2.00% | - |
| Nov 19, 2025 | 1.49 | 1.50 | 1.49 | 1.50 | 1.50 | -6.83% | - |
| Nov 17, 2025 | 1.49 | 1.63 | 1.49 | 1.61 | 1.61 | 9.52% | 6,306 |
| Nov 14, 2025 | 1.52 | 1.52 | 1.47 | 1.47 | 1.47 | 2.08% | - |
| Nov 13, 2025 | 1.45 | 1.46 | 1.44 | 1.44 | 1.44 | 2.13% | - |
| Nov 11, 2025 | 1.43 | 1.43 | 1.41 | 1.41 | 1.41 | -2.76% | - |
| Nov 10, 2025 | 1.41 | 1.45 | 1.41 | 1.45 | 1.45 | -2.68% | 619 |
| Nov 6, 2025 | 1.41 | 1.49 | 1.41 | 1.49 | 1.49 | 4.20% | 70 |
| Nov 4, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -4.03% | 1,000 |
| Nov 3, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 2.05% | - |
| Oct 31, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 3.55% | - |
| Oct 29, 2025 | 1.41 | 1.42 | 1.41 | 1.41 | 1.41 | -1.40% | - |
| Oct 27, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 7.52% | - |
| Oct 24, 2025 | 1.34 | 1.35 | 1.33 | 1.33 | 1.33 | 0.76% | - |
| Oct 23, 2025 | 1.34 | 1.35 | 1.32 | 1.32 | 1.32 | -5.71% | - |
| Oct 22, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -0.71% | - |
| Oct 21, 2025 | 1.42 | 1.42 | 1.41 | 1.41 | 1.41 | 0.71% | - |
| Oct 20, 2025 | 1.39 | 1.40 | 1.39 | 1.40 | 1.40 | 1.45% | - |
| Oct 17, 2025 | 1.38 | 1.38 | 1.35 | 1.38 | 1.38 | -4.83% | - |
| Oct 16, 2025 | 1.44 | 1.45 | 1.44 | 1.45 | 1.45 | 0.69% | - |
| Oct 15, 2025 | 1.44 | 1.44 | 1.43 | 1.44 | 1.44 | 2.86% | - |
| Oct 14, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -2.78% | - |
| Oct 13, 2025 | 1.54 | 1.54 | 1.44 | 1.44 | 1.44 | -10.00% | 300 |
| Oct 10, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -2.44% | 5,736 |
| Oct 9, 2025 | 1.66 | 1.66 | 1.64 | 1.64 | 1.64 | -8.89% | - |
| Oct 8, 2025 | 1.78 | 1.80 | 1.78 | 1.80 | 1.80 | 14.65% | 750 |
| Oct 7, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -3.68% | - |
| Oct 6, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 0.62% | - |
| Oct 3, 2025 | 1.67 | 1.67 | 1.62 | 1.62 | 1.62 | -2.41% | - |
| Oct 2, 2025 | 1.69 | 1.69 | 1.66 | 1.66 | 1.66 | -1.19% | - |
| Oct 1, 2025 | 1.68 | 1.69 | 1.68 | 1.68 | 1.68 | - | 5,000 |
| Sep 30, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 9.09% | - |
| Sep 29, 2025 | 1.59 | 1.59 | 1.54 | 1.54 | 1.54 | 1.99% | 12,590 |
| Sep 26, 2025 | 1.50 | 1.51 | 1.50 | 1.51 | 1.51 | -3.21% | - |
| Sep 24, 2025 | 1.53 | 1.56 | 1.51 | 1.56 | 1.56 | -2.50% | - |
| Sep 23, 2025 | 1.62 | 1.62 | 1.60 | 1.60 | 1.60 | -1.84% | - |
| Sep 22, 2025 | 1.68 | 1.69 | 1.63 | 1.63 | 1.63 | -1.21% | 10,000 |
| Sep 19, 2025 | 1.61 | 1.65 | 1.61 | 1.65 | 1.65 | -1.79% | 17,795 |
| Sep 17, 2025 | 1.64 | 1.68 | 1.64 | 1.68 | 1.68 | 0.60% | - |
| Sep 16, 2025 | 1.67 | 1.68 | 1.67 | 1.67 | 1.67 | -4.02% | - |
| Sep 15, 2025 | 1.77 | 1.77 | 1.74 | 1.74 | 1.74 | -1.14% | - |
| Sep 12, 2025 | 1.77 | 1.77 | 1.75 | 1.76 | 1.76 | - | - |
| Sep 11, 2025 | 1.74 | 1.76 | 1.74 | 1.76 | 1.76 | -8.33% | - |
| Sep 10, 2025 | 1.87 | 1.93 | 1.86 | 1.92 | 1.92 | 2.13% | 400 |
| Sep 9, 2025 | 1.81 | 1.92 | 1.81 | 1.88 | 1.88 | -2.59% | 5,000 |
| Sep 8, 2025 | 2.14 | 2.14 | 1.93 | 1.93 | 1.93 | 3.76% | 4,500 |
| Sep 5, 2025 | 1.80 | 1.86 | 1.78 | 1.86 | 1.86 | 9.41% | - |
| Sep 4, 2025 | 1.67 | 1.70 | 1.67 | 1.70 | 1.70 | -0.58% | - |
| Sep 3, 2025 | 1.68 | 1.71 | 1.68 | 1.71 | 1.71 | -6.04% | - |
| Sep 2, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 8.98% | 300 |
| Sep 1, 2025 | 1.57 | 1.67 | 1.57 | 1.67 | 1.67 | 6.37% | - |
| Aug 29, 2025 | 1.54 | 1.57 | 1.54 | 1.57 | 1.57 | 15.44% | - |
| Aug 28, 2025 | 1.34 | 1.36 | 1.34 | 1.36 | 1.36 | -1.45% | - |
| Aug 27, 2025 | 1.35 | 1.38 | 1.35 | 1.38 | 1.38 | 4.55% | - |
| Aug 22, 2025 | 1.31 | 1.32 | 1.31 | 1.32 | 1.32 | 2.33% | - |
| Aug 21, 2025 | 1.25 | 1.37 | 1.25 | 1.29 | 1.29 | 2.38% | 800 |
| Aug 20, 2025 | 1.22 | 1.26 | 1.20 | 1.26 | 1.26 | -3.08% | - |
| Aug 19, 2025 | 1.28 | 1.30 | 1.28 | 1.30 | 1.30 | -2.99% | - |
| Aug 18, 2025 | 1.33 | 1.34 | 1.31 | 1.34 | 1.34 | 3.88% | - |
| Aug 15, 2025 | 1.24 | 1.29 | 1.24 | 1.29 | 1.29 | 5.74% | - |
| Aug 14, 2025 | 1.19 | 1.22 | 1.19 | 1.22 | 1.22 | 3.39% | - |
| Aug 13, 2025 | 1.19 | 1.19 | 1.16 | 1.18 | 1.18 | 3.51% | - |
| Aug 12, 2025 | 1.13 | 1.14 | 1.12 | 1.14 | 1.14 | -2.56% | - |
| Aug 11, 2025 | 1.13 | 1.17 | 1.13 | 1.17 | 1.17 | 6.36% | - |
| Aug 8, 2025 | 1.08 | 1.10 | 1.07 | 1.10 | 1.10 | 8.91% | - |
| Aug 7, 2025 | 0.98 | 1.01 | 0.98 | 1.01 | 1.01 | 1.00% | - |
| Aug 6, 2025 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | -2.91% | - |
| Aug 5, 2025 | 1.02 | 1.03 | 1.01 | 1.03 | 1.03 | 8.42% | - |
| Aug 4, 2025 | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | -1.55% | - |
| Aug 1, 2025 | 0.97 | 0.97 | 0.96 | 0.97 | 0.97 | -5.39% | - |
| Jul 31, 2025 | 1.03 | 1.03 | 1.00 | 1.02 | 1.02 | -5.56% | - |
| Jul 30, 2025 | 1.05 | 1.08 | 1.05 | 1.08 | 1.08 | 0.93% | - |
| Jul 29, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 7.00% | - |
| Jul 28, 2025 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 1.01% | - |
| Jul 25, 2025 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 5.88% | 20,047 |
| Jul 24, 2025 | 0.91 | 0.94 | 0.91 | 0.94 | 0.94 | 3.31% | - |
| Jul 23, 2025 | 0.90 | 0.91 | 0.89 | 0.91 | 0.91 | -3.21% | - |
| Jul 22, 2025 | 0.93 | 0.94 | 0.91 | 0.94 | 0.94 | -2.60% | - |
| Jul 21, 2025 | 0.94 | 0.96 | 0.94 | 0.96 | 0.96 | 1.59% | - |
| Jul 18, 2025 | 0.93 | 0.95 | 0.93 | 0.95 | 0.95 | 7.39% | - |
| Jul 17, 2025 | 0.86 | 0.88 | 0.86 | 0.88 | 0.88 | 4.76% | - |
| Jul 16, 2025 | 0.82 | 0.84 | 0.82 | 0.84 | 0.84 | 1.82% | - |
| Jul 15, 2025 | 0.81 | 0.83 | 0.81 | 0.83 | 0.83 | - | - |
| Jul 14, 2025 | 0.81 | 0.83 | 0.81 | 0.83 | 0.83 | 1.23% | - |
| Jul 11, 2025 | 0.81 | 0.82 | 0.80 | 0.82 | 0.82 | -1.81% | - |
| Jul 9, 2025 | 0.82 | 0.83 | 0.82 | 0.83 | 0.83 | - | - |
| Jul 8, 2025 | 0.83 | 0.83 | 0.82 | 0.83 | 0.83 | -2.92% | - |
| Jul 7, 2025 | 0.84 | 0.86 | 0.84 | 0.86 | 0.86 | -2.29% | - |
| Jul 4, 2025 | 0.86 | 0.88 | 0.86 | 0.88 | 0.88 | -1.13% | - |
| Jul 3, 2025 | 0.88 | 0.89 | 0.87 | 0.89 | 0.89 | 0.57% | - |
| Jul 2, 2025 | 0.87 | 0.88 | 0.87 | 0.88 | 0.88 | - | - |