HMS Bergbau AG (FRA:HMU)
Germany
· Delayed Price · Currency is EUR 44.80
+0.20 (0.45%)
Last updated: Dec 4, 2025, 5:35 PM CET
HMS Bergbau AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | 0.46% | - |
| Dec 3, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | -4.39% | - |
| Dec 2, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | -6.94% | - |
| Dec 1, 2025 | 48.80 | 49.00 | 48.80 | 49.00 | 49.00 | -3.92% | 60 |
| Nov 28, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | - |
| Nov 27, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | - |
| Nov 26, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 0.99% | - |
| Nov 25, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -0.98% | - |
| Nov 24, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 0.99% | - |
| Nov 21, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -2.88% | - |
| Nov 20, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 1.96% | - |
| Nov 19, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -1.92% | - |
| Nov 18, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 4.00% | 40 |
| Nov 17, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.40% | - |
| Nov 14, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | -0.40% | - |
| Nov 13, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -0.99% | - |
| Nov 12, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 1.00% | - |
| Nov 11, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -1.96% | - |
| Nov 10, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | - |
| Nov 7, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 0.99% | - |
| Nov 6, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - | - |
| Nov 5, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -0.98% | - |
| Nov 4, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -2.86% | - |
| Nov 3, 2025 | 53.50 | 53.50 | 52.50 | 52.50 | 52.50 | 0.96% | 30 |
| Oct 31, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -1.89% | - |
| Oct 30, 2025 | 51.00 | 53.50 | 51.00 | 53.00 | 53.00 | 2.91% | 41 |
| Oct 29, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 0.98% | - |
| Oct 28, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -1.92% | - |
| Oct 27, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -1.89% | - |
| Oct 24, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 4.95% | 40 |
| Oct 23, 2025 | 47.60 | 50.50 | 47.60 | 50.50 | 50.50 | 6.99% | - |
| Oct 22, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | -1.67% | - |
| Oct 21, 2025 | 48.40 | 48.40 | 48.00 | 48.00 | 48.00 | - | 60 |
| Oct 20, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 1.69% | - |
| Oct 17, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | -0.84% | - |
| Oct 16, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | -2.46% | - |
| Oct 15, 2025 | 47.20 | 48.80 | 47.20 | 48.80 | 48.80 | 2.95% | 63 |
| Oct 14, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | 0.42% | - |
| Oct 13, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | -1.26% | - |
| Oct 10, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | 1.70% | - |
| Oct 9, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -0.84% | - |
| Oct 8, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | 0.85% | - |
| Oct 7, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 0.86% | - |
| Oct 6, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | 1.30% | - |
| Oct 3, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 3.14% | - |
| Oct 2, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | -0.45% | - |
| Oct 1, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | 1.36% | - |
| Sep 30, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | -1.34% | - |
| Sep 29, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | - | - |
| Sep 26, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | - | - |
| Sep 25, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | - | - |
| Sep 24, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | - | - |
| Sep 23, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | - | - |
| Sep 22, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | 1.36% | - |
| Sep 19, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - | - |
| Sep 18, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | -3.07% | - |
| Sep 17, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | - | - |
| Sep 16, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | 1.79% | - |
| Sep 15, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | -0.44% | - |
| Sep 12, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 0.45% | - |
| Sep 11, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | -1.75% | - |
| Sep 10, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | -5.39% | - |
| Sep 9, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | -0.41% | - |
| Sep 8, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | 4.76% | - |
| Sep 5, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | - | - |
| Sep 4, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | 0.87% | - |
| Sep 3, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | 0.44% | - |
| Sep 2, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | -4.20% | - |
| Sep 1, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | -4.42% | - |
| Aug 29, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | 4.18% | 18 |
| Aug 28, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | -1.24% | - |
| Aug 27, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | -6.02% | - |
| Aug 26, 2025 | 49.40 | 52.50 | 49.40 | 51.50 | 51.50 | -9.65% | 60 |
| Aug 25, 2025 | 58.00 | 58.00 | 57.00 | 57.00 | 57.00 | 5.56% | 43 |
| Aug 22, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -1.82% | - |
| Aug 21, 2025 | 55.50 | 55.50 | 54.00 | 55.00 | 55.00 | 3.77% | 140 |
| Aug 20, 2025 | 53.00 | 53.00 | 50.00 | 53.00 | 53.00 | 3.92% | 68 |
| Aug 19, 2025 | 46.00 | 55.00 | 46.00 | 51.00 | 51.00 | 13.33% | 180 |
| Aug 18, 2025 | 42.40 | 45.00 | 42.40 | 45.00 | 45.00 | 8.17% | 60 |
| Aug 15, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | - | - |
| Aug 14, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 40.55 | -0.48% | - |
| Aug 13, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 40.74 | 2.45% | - |
| Aug 12, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 39.77 | 7.37% | - |
| Aug 11, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 37.04 | -9.52% | - |
| Aug 8, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 40.94 | -0.94% | - |
| Aug 7, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | 41.33 | 0.47% | - |
| Aug 6, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 41.13 | -4.09% | 20 |
| Aug 5, 2025 | 41.60 | 44.00 | 41.60 | 44.00 | 42.89 | -6.78% | 130 |
| Aug 4, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 46.01 | 4.89% | - |
| Aug 1, 2025 | 43.20 | 45.00 | 43.20 | 45.00 | 43.86 | 4.65% | 74 |
| Jul 31, 2025 | 52.00 | 52.50 | 40.00 | 43.00 | 41.91 | -18.10% | 76 |
| Jul 30, 2025 | 50.00 | 52.50 | 50.00 | 52.50 | 51.17 | -5.41% | 20 |
| Jul 29, 2025 | 53.50 | 55.50 | 53.50 | 55.50 | 54.10 | -1.77% | 20 |
| Jul 28, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 55.07 | -16.91% | - |
| Jul 25, 2025 | 64.00 | 72.00 | 64.00 | 68.00 | 66.28 | 4.62% | 84 |
| Jul 24, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 63.36 | -4.41% | - |
| Jul 23, 2025 | 74.50 | 78.00 | 55.00 | 68.00 | 66.28 | -9.93% | 106 |
| Jul 22, 2025 | 70.00 | 75.50 | 70.00 | 75.50 | 73.59 | 4.14% | 128 |
| Jul 21, 2025 | 66.00 | 72.50 | 66.00 | 72.50 | 70.67 | 20.83% | 212 |
| Jul 18, 2025 | 53.00 | 64.00 | 53.00 | 60.00 | 58.49 | 15.38% | 126 |