HORNBACH Baumarkt AG (HAM:HBM)
Germany
· Delayed Price · Currency is EUR 65.00
0.00 (0.00%)
At close: Apr 28, 2026
HORNBACH Baumarkt AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | 337 |
| Apr 24, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -0.76% | 8 |
| Apr 23, 2026 | 65.50 | 65.50 | 65.00 | 65.50 | 65.50 | 0.77% | 410 |
| Apr 22, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | 289 |
| Apr 21, 2026 | 64.00 | 65.00 | 64.00 | 65.00 | 65.00 | 2.36% | 509 |
| Apr 20, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | -0.78% | - |
| Apr 17, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | 26 |
| Apr 16, 2026 | 63.50 | 64.00 | 63.50 | 64.00 | 64.00 | 0.79% | 33 |
| Apr 15, 2026 | 64.00 | 64.00 | 63.50 | 63.50 | 63.50 | -1.55% | 212 |
| Apr 14, 2026 | 64.00 | 66.00 | 64.00 | 64.50 | 64.50 | -0.77% | 25 |
| Apr 13, 2026 | 65.50 | 65.50 | 65.00 | 65.00 | 65.00 | -0.76% | 163 |
| Apr 10, 2026 | 66.00 | 66.50 | 65.50 | 65.50 | 65.50 | - | 845 |
| Apr 9, 2026 | 65.50 | 66.00 | 65.00 | 65.50 | 65.50 | 0.77% | 191 |
| Apr 8, 2026 | 64.00 | 66.00 | 64.00 | 65.00 | 65.00 | 2.36% | 337 |
| Apr 7, 2026 | 62.50 | 63.50 | 62.50 | 63.50 | 63.50 | -2.31% | 167 |
| Apr 2, 2026 | 65.50 | 66.50 | 65.00 | 65.00 | 65.00 | - | 742 |
| Apr 1, 2026 | 65.50 | 65.50 | 65.00 | 65.00 | 65.00 | - | 231 |
| Mar 31, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | 105 |
| Mar 30, 2026 | 62.50 | 65.50 | 62.50 | 65.00 | 65.00 | 1.56% | 899 |
| Mar 27, 2026 | 65.00 | 65.50 | 64.00 | 64.00 | 64.00 | -3.03% | 288 |
| Mar 26, 2026 | 65.50 | 66.00 | 65.50 | 66.00 | 66.00 | - | 19 |
| Mar 25, 2026 | 65.00 | 66.50 | 65.00 | 66.00 | 66.00 | 1.54% | 464 |
| Mar 24, 2026 | 65.50 | 66.00 | 65.00 | 65.00 | 65.00 | -1.52% | 350 |
| Mar 23, 2026 | 64.50 | 66.00 | 63.00 | 66.00 | 66.00 | 1.54% | 4,280 |
| Mar 20, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -0.76% | 120 |
| Mar 19, 2026 | 66.00 | 66.00 | 65.50 | 65.50 | 65.50 | -0.76% | 1,034 |
| Mar 18, 2026 | 65.50 | 66.00 | 65.50 | 66.00 | 66.00 | 0.76% | 10 |
| Mar 17, 2026 | 65.00 | 66.00 | 65.00 | 65.50 | 65.50 | 0.77% | 664 |
| Mar 16, 2026 | 64.00 | 65.50 | 64.00 | 65.00 | 65.00 | 1.56% | 734 |
| Mar 13, 2026 | 65.00 | 65.00 | 64.00 | 64.00 | 64.00 | -2.29% | 921 |
| Mar 12, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | -0.76% | 209 |
| Mar 11, 2026 | 65.50 | 66.00 | 65.00 | 66.00 | 66.00 | 1.54% | 601 |
| Mar 10, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| Mar 9, 2026 | 64.50 | 65.00 | 64.50 | 65.00 | 65.00 | - | 531 |
| 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 | 65.00 | 65.50 | 65.50 | -1.50% | 1,027 |
| 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 | - | 210 |
| 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% | 380 |
| 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 |