HORNBACH Baumarkt AG (HAM:HBM)
Germany
· Delayed Price · Currency is EUR 65.00
-0.50 (-0.76%)
At close: Mar 6, 2026
HORNBACH Baumarkt AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -0.76% | 19 |
| Mar 5, 2026 | 65.00 | 65.50 | 65.00 | 65.50 | 65.50 | - | 353 |
| Mar 4, 2026 | 65.50 | 65.50 | 65.00 | 65.50 | 65.50 | - | 189 |
| Mar 3, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | -1.50% | 28 |
| Mar 2, 2026 | 64.50 | 66.50 | 64.50 | 66.50 | 66.50 | 3.10% | 16 |
| Feb 27, 2026 | 64.00 | 64.50 | 64.00 | 64.50 | 64.50 | -0.77% | 7 |
| Feb 26, 2026 | 64.00 | 65.50 | 64.00 | 65.00 | 65.00 | 1.56% | 2,712 |
| Feb 25, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | 26 |
| Feb 24, 2026 | 64.50 | 65.00 | 64.00 | 64.00 | 64.00 | 0.79% | 782 |
| Feb 23, 2026 | 67.50 | 67.50 | 61.00 | 63.50 | 63.50 | -5.93% | 9,582 |
| Feb 20, 2026 | 66.50 | 67.50 | 66.50 | 67.50 | 67.50 | 0.75% | 95 |
| Feb 19, 2026 | 66.00 | 67.50 | 66.00 | 67.00 | 67.00 | 1.52% | 313 |
| Feb 18, 2026 | 66.50 | 67.00 | 66.00 | 66.00 | 66.00 | - | 445 |
| Feb 17, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | -2.94% | - |
| Feb 16, 2026 | 68.00 | 68.00 | 67.50 | 68.00 | 68.00 | - | 200 |
| Feb 13, 2026 | 66.00 | 68.00 | 66.00 | 68.00 | 68.00 | 3.03% | 145 |
| Feb 12, 2026 | 69.50 | 69.50 | 66.00 | 66.00 | 66.00 | -2.22% | 819 |
| Feb 11, 2026 | 67.00 | 67.50 | 67.00 | 67.50 | 67.50 | -1.46% | 50 |
| Feb 10, 2026 | 67.50 | 69.50 | 67.50 | 68.50 | 68.50 | 0.74% | 37 |
| Feb 9, 2026 | 67.50 | 68.00 | 67.50 | 68.00 | 68.00 | 0.74% | 183 |
| Feb 6, 2026 | 67.00 | 67.50 | 67.00 | 67.50 | 67.50 | - | 127 |
| Feb 5, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | 0.75% | 55 |
| Feb 4, 2026 | 67.50 | 67.50 | 67.00 | 67.00 | 67.00 | -2.90% | 152 |
| Feb 3, 2026 | 66.50 | 69.00 | 66.50 | 69.00 | 69.00 | 2.99% | 149 |
| Feb 2, 2026 | 67.00 | 67.00 | 66.00 | 67.00 | 67.00 | -2.19% | 439 |
| Jan 30, 2026 | 68.00 | 68.50 | 67.00 | 68.50 | 68.50 | 0.74% | 238 |
| Jan 29, 2026 | 67.50 | 68.00 | 67.50 | 68.00 | 68.00 | - | 34 |
| Jan 28, 2026 | 68.00 | 68.50 | 67.00 | 68.00 | 68.00 | -0.73% | 365 |
| Jan 27, 2026 | 67.00 | 68.50 | 67.00 | 68.50 | 68.50 | 2.24% | 242 |
| Jan 26, 2026 | 68.00 | 68.50 | 67.00 | 67.00 | 67.00 | -2.19% | 93 |
| Jan 23, 2026 | 67.00 | 68.50 | 67.00 | 68.50 | 68.50 | 2.24% | 116 |
| Jan 22, 2026 | 67.50 | 67.50 | 67.00 | 67.00 | 67.00 | -2.90% | 263 |
| Jan 21, 2026 | 67.50 | 69.00 | 67.50 | 69.00 | 69.00 | 2.99% | 10 |
| Jan 20, 2026 | 67.00 | 69.00 | 67.00 | 67.00 | 67.00 | -0.74% | 158 |
| Jan 19, 2026 | 70.50 | 70.50 | 67.50 | 67.50 | 67.50 | -1.46% | 381 |
| Jan 16, 2026 | 68.00 | 70.00 | 68.00 | 68.50 | 68.50 | -2.14% | 235 |
| Jan 15, 2026 | 68.50 | 70.00 | 68.00 | 70.00 | 70.00 | 1.45% | 197 |
| Jan 14, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | 100 |
| Jan 13, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | 59 |
| Jan 12, 2026 | 68.50 | 70.00 | 68.50 | 69.00 | 69.00 | -2.82% | 217 |
| Jan 9, 2026 | 68.00 | 71.00 | 68.00 | 71.00 | 71.00 | 3.65% | 140 |
| Jan 8, 2026 | 68.00 | 68.50 | 68.00 | 68.50 | 68.50 | - | 21 |
| Jan 7, 2026 | 70.00 | 72.00 | 68.00 | 68.50 | 68.50 | -2.14% | 254 |
| Jan 6, 2026 | 70.50 | 70.50 | 70.00 | 70.00 | 70.00 | - | 326 |
| Jan 5, 2026 | 70.50 | 72.00 | 70.00 | 70.00 | 70.00 | -3.45% | 363 |
| Jan 2, 2026 | 70.00 | 73.00 | 70.00 | 72.50 | 72.50 | 1.40% | 507 |
| Dec 30, 2025 | 69.00 | 71.50 | 69.00 | 71.50 | 71.50 | 3.62% | 165 |
| Dec 29, 2025 | 71.00 | 71.00 | 69.00 | 69.00 | 69.00 | - | 357 |
| Dec 23, 2025 | 69.50 | 69.50 | 69.00 | 69.00 | 69.00 | -0.72% | 256 |
| Dec 22, 2025 | 69.50 | 71.50 | 69.00 | 69.50 | 69.50 | -3.47% | 588 |
| Dec 19, 2025 | 69.50 | 72.00 | 69.00 | 72.00 | 72.00 | 3.60% | 305 |
| Dec 18, 2025 | 69.50 | 70.00 | 69.00 | 69.50 | 69.50 | 0.72% | 195 |
| Dec 17, 2025 | 69.50 | 71.50 | 69.00 | 69.00 | 69.00 | -0.72% | 119 |
| Dec 16, 2025 | 70.00 | 70.00 | 69.00 | 69.50 | 69.50 | -3.47% | 235 |
| Dec 15, 2025 | 72.00 | 72.00 | 69.50 | 72.00 | 72.00 | -1.37% | 2,144 |
| Dec 12, 2025 | 69.50 | 73.00 | 69.00 | 73.00 | 73.00 | 6.57% | 938 |
| Dec 11, 2025 | 68.50 | 69.50 | 68.00 | 68.50 | 68.50 | -1.44% | 1,155 |
| Dec 10, 2025 | 68.00 | 70.00 | 67.50 | 69.50 | 69.50 | 2.21% | 7,570 |
| Dec 9, 2025 | 67.00 | 68.00 | 65.00 | 68.00 | 68.00 | - | 1,664 |
| Dec 8, 2025 | 67.00 | 68.00 | 66.50 | 68.00 | 68.00 | 1.49% | 269 |
| Dec 5, 2025 | 66.50 | 68.00 | 66.50 | 67.00 | 67.00 | - | 484 |
| Dec 4, 2025 | 66.50 | 68.00 | 66.50 | 67.00 | 67.00 | - | 513 |
| Dec 3, 2025 | 65.00 | 67.00 | 65.00 | 67.00 | 67.00 | 1.52% | 811 |
| Dec 2, 2025 | 64.50 | 66.00 | 64.50 | 66.00 | 66.00 | - | 248 |
| Dec 1, 2025 | 65.50 | 66.00 | 65.50 | 66.00 | 66.00 | 0.76% | 361 |
| Nov 28, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - | 122 |
| Nov 27, 2025 | 65.00 | 65.50 | 65.00 | 65.50 | 65.50 | -0.76% | 1,647 |
| Nov 26, 2025 | 65.00 | 66.00 | 65.00 | 66.00 | 66.00 | 1.54% | 1,030 |
| Nov 25, 2025 | 64.50 | 65.50 | 64.50 | 65.00 | 65.00 | - | 41 |
| Nov 24, 2025 | 64.50 | 66.00 | 64.50 | 65.00 | 65.00 | 1.56% | 776 |
| Nov 21, 2025 | 65.00 | 65.00 | 64.00 | 64.00 | 64.00 | -2.29% | 196 |
| Nov 20, 2025 | 64.00 | 65.50 | 64.00 | 65.50 | 65.50 | 0.77% | 1,015 |
| Nov 19, 2025 | 64.00 | 65.00 | 64.00 | 65.00 | 65.00 | - | 1,004 |
| Nov 18, 2025 | 64.50 | 65.00 | 64.50 | 65.00 | 65.00 | - | 414 |
| Nov 17, 2025 | 64.00 | 65.00 | 64.00 | 65.00 | 65.00 | 0.78% | 105 |
| Nov 14, 2025 | 64.50 | 65.00 | 64.50 | 64.50 | 64.50 | -1.53% | 459 |
| Nov 13, 2025 | 64.50 | 65.50 | 64.50 | 65.50 | 65.50 | - | 95 |
| Nov 12, 2025 | 64.50 | 65.50 | 64.50 | 65.50 | 65.50 | 2.34% | 84 |
| Nov 11, 2025 | 64.50 | 65.50 | 64.00 | 64.00 | 64.00 | -0.78% | 204 |
| Nov 10, 2025 | 65.00 | 65.00 | 64.50 | 64.50 | 64.50 | -2.27% | 87 |
| Nov 7, 2025 | 64.00 | 66.00 | 64.00 | 66.00 | 66.00 | 1.54% | 303 |
| Nov 6, 2025 | 64.50 | 66.50 | 64.00 | 65.00 | 65.00 | 1.56% | 813 |
| Nov 5, 2025 | 64.00 | 65.00 | 64.00 | 64.00 | 64.00 | - | 40 |
| Nov 4, 2025 | 64.50 | 64.50 | 64.00 | 64.00 | 64.00 | -2.29% | 343 |
| Nov 3, 2025 | 65.00 | 66.00 | 64.50 | 65.50 | 65.50 | 2.34% | 377 |
| Oct 31, 2025 | 64.00 | 65.00 | 64.00 | 64.00 | 64.00 | -1.54% | 965 |
| Oct 30, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | 75 |
| Oct 29, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -0.76% | 414 |
| Oct 28, 2025 | 65.00 | 66.50 | 65.00 | 65.50 | 65.50 | -2.24% | 120 |
| Oct 27, 2025 | 67.00 | 67.00 | 65.50 | 67.00 | 67.00 | 0.75% | 74 |
| Oct 24, 2025 | 65.00 | 66.50 | 65.00 | 66.50 | 66.50 | 2.31% | 153 |
| Oct 23, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -3.70% | - |
| Oct 22, 2025 | 65.00 | 67.50 | 65.00 | 67.50 | 67.50 | 1.50% | 105 |
| Oct 21, 2025 | 64.00 | 66.50 | 64.00 | 66.50 | 66.50 | 2.31% | 2,698 |
| Oct 20, 2025 | 63.50 | 66.00 | 63.50 | 65.00 | 65.00 | - | 1,100 |
| Oct 17, 2025 | 64.50 | 65.00 | 64.00 | 65.00 | 65.00 | -0.76% | 932 |
| Oct 16, 2025 | 64.00 | 65.50 | 64.00 | 65.50 | 65.50 | 2.34% | 14 |
| Oct 15, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | 75 |
| Oct 14, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | - |
| Oct 13, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -2.29% | 100 |