Hbx Group International Plc HBX
BME · Spain · Consumer Services
€7.40+0.02 (+0.27%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €7.38 | -0.74% | €7.44 | €7.62 | €7.36 | 486.10K |
| 2026-09-29 | €7.43 | +1.36% | €7.31 | €7.47 | €7.22 | 507.71K |
| 2026-09-28 | €7.34 | +1.24% | €7.25 | €7.45 | €7.22 | 618.03K |
| 2026-09-25 | €7.24 | +2.19% | €7.05 | €7.27 | €7.05 | 290.26K |
| 2026-09-24 | €7.09 | -0.14% | €7.20 | €7.20 | €7.03 | 159.62K |
| 2026-09-23 | €7.10 | -1.18% | €7.32 | €7.32 | €7.05 | 269.49K |
| 2026-09-22 | €7.18 | -0.96% | €7.26 | €7.37 | €7.18 | 229.02K |
| 2026-09-21 | €7.26 | +3.05% | €7.18 | €7.33 | €7.06 | 295.88K |
| 2026-09-18 | €7.04 | -1.05% | €7.16 | €7.16 | €7.02 | 715.08K |
| 2026-09-17 | €7.11 | +0.49% | €7.18 | €7.21 | €7.10 | 169.68K |
| 2026-09-16 | €7.08 | -0.49% | €7.10 | €7.18 | €7.01 | 222.70K |
| 2026-09-15 | €7.11 | -0.07% | €7.15 | €7.15 | €7.03 | 334.98K |
| 2026-09-14 | €7.12 | -0.84% | €7.14 | €7.24 | €7.05 | 261.01K |
| 2026-09-11 | €7.18 | +0.07% | €7.20 | €7.22 | €7.14 | 163.51K |
| 2026-09-10 | €7.18 | -0.55% | €7.28 | €7.28 | €7.18 | 149.95K |
| 2026-09-09 | €7.22 | -1.16% | €7.18 | €7.26 | €7.10 | 196.14K |
| 2026-09-08 | €7.30 | -0.27% | €7.30 | €7.38 | €7.24 | 247.56K |
| 2026-09-07 | €7.32 | -1.61% | €7.40 | €7.45 | €7.30 | 284.32K |
| 2026-09-04 | €7.44 | +0.27% | €7.45 | €7.55 | €7.40 | 162.96K |
| 2026-09-03 | €7.42 | +1.57% | €7.52 | €7.53 | €7.28 | 189.99K |
| 2026-09-02 | €7.30 | -1.81% | €7.38 | €7.38 | €7.28 | 269.41K |
| 2026-09-01 | €7.44 | -1.85% | €7.52 | €7.53 | €7.30 | 220.27K |
| 2026-08-31 | €7.58 | -2.07% | €7.72 | €7.72 | €7.49 | 540.76K |
| 2026-08-28 | €7.74 | -0.19% | €7.71 | €7.82 | €7.71 | 151.93K |
| 2026-08-27 | €7.76 | +0.13% | €7.74 | €7.81 | €7.71 | 121.29K |
| 2026-08-26 | €7.74 | +0.52% | €7.70 | €7.84 | €7.70 | 462.35K |
| 2026-08-25 | €7.70 | -0.45% | €7.68 | €7.82 | €7.68 | 685.16K |
| 2026-08-24 | €7.74 | -0.13% | €7.76 | €7.80 | €7.70 | 332.44K |
| 2026-08-21 | €7.75 | -0.39% | €7.71 | €7.83 | €7.71 | 106.48K |
| 2026-08-20 | €7.78 | +0.06% | €7.70 | €7.83 | €7.70 | 111.55K |
| 2026-08-19 | €7.78 | +0.26% | €7.68 | €7.81 | €7.64 | 151.23K |
| 2026-08-18 | €7.76 | -1.65% | €7.82 | €7.85 | €7.65 | 289.71K |
| 2026-08-17 | €7.89 | +0.06% | €7.94 | €7.99 | €7.82 | 111.92K |
| 2026-08-14 | €7.88 | +0.64% | €7.88 | €8.01 | €7.86 | 229.36K |
| 2026-08-13 | €7.83 | +0.19% | €7.86 | €7.91 | €7.77 | 116.14K |
| 2026-08-12 | €7.82 | +0.13% | €7.88 | €7.88 | €7.75 | 91.46K |
| 2026-08-11 | €7.80 | -0.76% | €7.78 | €7.86 | €7.76 | 116.07K |
| 2026-08-10 | €7.86 | -0.06% | €7.90 | €7.90 | €7.74 | 190.81K |
| 2026-08-07 | €7.87 | +0.45% | €7.84 | €7.94 | €7.80 | 138.55K |
| 2026-08-06 | €7.84 | -0.51% | €7.89 | €7.97 | €7.75 | 204.83K |
| 2026-08-05 | €7.88 | +1.48% | €7.83 | €7.99 | €7.74 | 329.34K |
| 2026-08-04 | €7.76 | +0.98% | €7.69 | €7.81 | €7.53 | 213.05K |
| 2026-08-03 | €7.68 | -0.45% | €7.80 | €7.95 | €7.62 | 309.59K |
| 2026-07-31 | €7.72 | -1.40% | €7.76 | €7.86 | €7.66 | 206.73K |
| 2026-07-30 | €7.83 | +3.64% | €7.49 | €8.08 | €7.45 | 1.12M |
| 2026-07-29 | €7.55 | -0.66% | €7.64 | €7.70 | €7.34 | 490.06K |
| 2026-07-28 | €7.61 | +0.80% | €7.55 | €7.69 | €7.55 | 307.67K |
| 2026-07-27 | €7.55 | +2.37% | €7.49 | €7.71 | €7.49 | 691.69K |
| 2026-07-24 | €7.37 | +1.03% | €7.34 | €7.43 | €7.25 | 205.44K |
| 2026-07-23 | €7.30 | -0.88% | €7.49 | €7.49 | €7.23 | 186.71K |
| 2026-07-22 | €7.36 | -1.27% | €7.47 | €7.48 | €7.35 | 146.00K |
| 2026-07-21 | €7.45 | -0.40% | €7.52 | €7.52 | €7.40 | 91.64K |
| 2026-07-20 | €7.49 | +0.67% | €7.45 | €7.53 | €7.36 | 157.41K |
| 2026-07-17 | €7.43 | +0.41% | €7.41 | €7.47 | €7.30 | 144.49K |
| 2026-07-16 | €7.41 | +0.27% | €7.44 | €7.44 | €7.32 | 200.75K |
| 2026-07-15 | €7.39 | -0.27% | €7.30 | €7.39 | €7.16 | 190.51K |
| 2026-07-14 | €7.41 | -1.46% | €7.55 | €7.55 | €7.23 | 272.89K |
| 2026-07-13 | €7.51 | -0.40% | €7.50 | €7.59 | €7.45 | 138.78K |
| 2026-07-10 | €7.55 | +1.28% | €7.50 | €7.62 | €7.40 | 306.57K |
| 2026-07-09 | €7.45 | +1.50% | €7.45 | €7.53 | €7.32 | 270.80K |
| 2026-07-08 | €7.34 | -2.39% | €7.59 | €7.66 | €7.25 | 568.47K |
| 2026-07-07 | €7.52 | +6.44% | €7.08 | €7.59 | €7.08 | 877.55K |
| 2026-07-06 | €7.07 | +0.50% | €7.10 | €7.15 | €7.03 | 195.80K |
| 2026-07-03 | €7.03 | +0.29% | €7.08 | €7.10 | €6.97 | 221.75K |
| 2026-07-02 | €7.01 | +1.15% | €7.00 | €7.13 | €6.97 | 267.69K |
| 2026-07-01 | €6.93 | +2.21% | €6.69 | €6.99 | €6.69 | 312.24K |
| 2026-06-30 | €6.78 | +0.44% | €6.83 | €6.95 | €6.72 | 310.02K |
| 2026-06-29 | €6.75 | +1.20% | €6.70 | €6.86 | €6.68 | 251.87K |
| 2026-06-26 | €6.67 | -1.84% | €6.76 | €6.80 | €6.63 | 672.92K |
| 2026-06-25 | €6.80 | -1.66% | €6.91 | €6.95 | €6.76 | 324.52K |
| 2026-06-24 | €6.91 | +1.25% | €6.88 | €6.92 | €6.72 | 382.33K |
| 2026-06-23 | €6.82 | -1.94% | €6.93 | €6.93 | €6.80 | 331.17K |
| 2026-06-22 | €6.96 | -1.56% | €7.03 | €7.09 | €6.93 | 335.53K |
| 2026-06-19 | €7.07 | -0.63% | €7.14 | €7.14 | €7.03 | 288.68K |
| 2026-06-18 | €7.11 | +0.14% | €7.12 | €7.14 | €7.05 | 216.72K |
| 2026-06-17 | €7.11 | +0.64% | €7.13 | €7.14 | €7.01 | 212.53K |
| 2026-06-16 | €7.06 | +0.07% | €7.12 | €7.15 | €7.03 | 203.34K |
| 2026-06-15 | €7.05 | +2.39% | €7.11 | €7.19 | €7.02 | 457.25K |
| 2026-06-12 | €6.89 | +4.24% | €6.80 | €6.94 | €6.74 | 427.37K |
| 2026-06-11 | €6.61 | -1.86% | €6.68 | €6.75 | €6.61 | 361.52K |
| 2026-06-10 | €6.74 | -2.46% | €6.99 | €7.01 | €6.74 | 380.86K |
| 2026-06-09 | €6.91 | -1.36% | €7.00 | €7.09 | €6.89 | 352.97K |
| 2026-06-08 | €7.00 | -1.27% | €6.94 | €7.04 | €6.87 | 352.69K |
| 2026-06-05 | €7.09 | -0.21% | €7.13 | €7.24 | €7.08 | 242.37K |
| 2026-06-04 | €7.11 | +1.36% | €7.12 | €7.19 | €7.03 | 270.94K |
| 2026-06-03 | €7.01 | -2.16% | €7.17 | €7.19 | €6.94 | 284.93K |
| 2026-06-02 | €7.16 | +1.06% | €7.19 | €7.34 | €7.16 | 429.73K |
| 2026-06-01 | €7.09 | -0.49% | €7.16 | €7.30 | €6.97 | 485.73K |
| 2026-05-29 | €7.13 | +3.64% | €6.96 | €7.17 | €6.94 | 852.99K |
| 2026-05-28 | €6.88 | +0.81% | €6.82 | €6.97 | €6.82 | 383.72K |