HOMAG Group AG (FRA:HG1)
Germany
· Delayed Price · Currency is EUR 25.60
+0.40 (1.59%)
Mar 9, 2026, 5:13 PM CET
HOMAG Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 25.00 | 25.20 | 25.00 | 25.20 | - | 3.28% | 12 |
| Mar 6, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - | - |
| Mar 5, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -3.94% | - |
| Mar 4, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 1.60% | - |
| Mar 3, 2026 | 24.40 | 25.00 | 24.40 | 25.00 | 25.00 | 2.46% | 750 |
| Mar 2, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -6.15% | - |
| Feb 27, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Feb 26, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Feb 25, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Feb 24, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Feb 23, 2026 | 24.40 | 26.00 | 24.40 | 26.00 | 26.00 | 1.56% | 38 |
| Feb 20, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - | - |
| Feb 19, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - | - |
| Feb 18, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -1.54% | - |
| Feb 17, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Feb 16, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 1.56% | - |
| Feb 13, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 0.79% | - |
| Feb 12, 2026 | 24.80 | 25.40 | 24.80 | 25.40 | 25.40 | -2.31% | - |
| Feb 11, 2026 | 25.20 | 26.00 | 25.20 | 26.00 | 26.00 | 3.17% | 250 |
| Feb 10, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - | - |
| Feb 9, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -0.79% | - |
| Feb 6, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - | - |
| Feb 5, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -3.05% | - |
| Feb 4, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 4.80% | - |
| Feb 3, 2026 | 24.40 | 25.00 | 24.40 | 25.00 | 25.00 | - | 5 |
| Feb 2, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -5.30% | - |
| Jan 30, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - | - |
| Jan 29, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - | - |
| Jan 28, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 0.76% | - |
| Jan 27, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - | - |
| Jan 26, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -4.38% | - |
| Jan 23, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 0.74% | - |
| Jan 22, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 1.49% | - |
| Jan 21, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 2.29% | - |
| Jan 20, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - | - |
| Jan 19, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -2.24% | - |
| Jan 16, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 2.29% | - |
| Jan 15, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -5.07% | - |
| Jan 14, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 0.73% | - |
| Jan 13, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 0.74% | - |
| Jan 12, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 0.74% | - |
| Jan 9, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -1.46% | - |
| Jan 8, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 0.74% | - |
| Jan 7, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 1.49% | - |
| Jan 6, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - | - |
| Jan 5, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -2.19% | 250 |
| Jan 2, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 2.24% | - |
| Dec 30, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -1.47% | - |
| Dec 29, 2025 | 26.80 | 27.20 | 26.80 | 27.20 | 27.20 | - | 40 |
| Dec 23, 2025 | 27.80 | 27.80 | 27.20 | 27.20 | 27.20 | -2.16% | 30 |
| Dec 22, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - | - |
| Dec 19, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 0.72% | - |
| Dec 18, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 2.99% | - |
| Dec 17, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -3.60% | - |
| Dec 16, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - | - |
| Dec 15, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - | - |
| Dec 12, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 0.72% | - |
| Dec 11, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 2.22% | - |
| Dec 10, 2025 | 27.80 | 27.80 | 27.00 | 27.00 | 27.00 | -2.88% | 100 |
| Dec 9, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - | - |
| Dec 8, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - | - |
| Dec 5, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - | - |
| Dec 4, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - | - |
| Dec 3, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - | - |
| Dec 2, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - | - |
| Dec 1, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - | - |
| Nov 28, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - | - |
| Nov 27, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - | - |
| Nov 26, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - | - |
| Nov 25, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - | - |
| Nov 24, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - | - |
| Nov 21, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 3.73% | - |
| Nov 20, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - | - |
| Nov 19, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -3.60% | - |
| Nov 18, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - | - |
| Nov 17, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 0.72% | - |
| Nov 14, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 2.22% | - |
| Nov 13, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Nov 12, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Nov 11, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Nov 10, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -4.26% | - |
| Nov 7, 2025 | 26.20 | 28.20 | 26.20 | 28.20 | 28.20 | 2.92% | 5 |
| Nov 6, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 0.74% | - |
| Nov 5, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 0.74% | - |
| Nov 4, 2025 | 26.20 | 27.00 | 26.20 | 27.00 | 27.00 | -0.74% | 15 |
| Nov 3, 2025 | 26.20 | 27.20 | 26.20 | 27.20 | 27.20 | 3.82% | 10 |
| Oct 31, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -2.96% | - |
| Oct 30, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -1.46% | - |
| Oct 29, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 0.74% | - |
| Oct 28, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -4.90% | - |
| Oct 27, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - | - |
| Oct 24, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - | - |
| Oct 23, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - | - |
| Oct 22, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - | - |
| Oct 21, 2025 | 27.00 | 28.60 | 27.00 | 28.60 | 28.60 | 5.93% | 915 |
| Oct 20, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 3.05% | - |
| Oct 17, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -2.24% | - |
| Oct 16, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 2.29% | - |
| Oct 15, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -4.38% | - |
| Oct 14, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -2.14% | - |