BME · HBX · stock
HBX Group International plc (HBX) stock price history
Every BME trading session of HBX Group International plc from Feb 13, 2025 to Sep 28, 2026: 414 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
HBX adjusted close, 2025 to 2026
- €11.44
- All time high, 2025
- €8.74
- 52 week high, €5.56 low
- 414
- Daily sessions since 2025
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
HBX key facts
- HBX Group International plc (HBX) closed at €7.34 on Sep 28, 2026 on BME.
- HBX's all time high close is €11.44, set on Jul 29, 2025; its all time low close is €5.79 on Nov 26, 2025.
- HBX's 52 week range is €5.56 to €8.74.
- HBX returned +0.5% over the year to Sep 28, 2026.
- Since Feb 13, 2025 HBX returned -33%, -21.6% a year compounded.
- HBX's deepest drawdown was -49.4% from Jul 29, 2025 to Nov 26, 2025.
- DataCedar holds 414 daily sessions of HBX history from Feb 13, 2025 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
HBX price chart, 2025 to 2026
HBX returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.2% |
| 3 months | +10.0% |
| 6 months | +15.5% |
| Year to date | +1.0% |
| 1 year | +0.5% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Feb 13, 2025 | -32.6% |
| Compound annual growth, 1.6 years | -21.6% |
HBX records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €11.44 on Jul 29, 2025
- All time low close
- €5.79 on Nov 26, 2025
- 52 week high
- €8.74 on Jan 16, 2026
- 52 week low
- €5.56 on Nov 26, 2025
- Deepest drawdown
- -49.4% from Jul 29, 2025 to Nov 26, 2025, not yet recovered
- Best single session
- +10.4% on May 2, 2025
- Worst single session
- -27.4% on Jul 30, 2025
- Volatility, 1 year annualised
- 36.8%
- Sessions closing higher, 1 year
- 47%
HBX price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2025 starts on Feb 13, 2025; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €7.42 | €8.74 | €5.82 | €7.34 | -1.1% | 75.3M | 189 |
| 2025 | €11.38 | €11.65 | €5.56 | €7.42 | n/a | 88.6M | 225 |
HBX monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | €7.34 | -3.2% |
| August 2026 | €7.58 | -1.8% |
| July 2026 | €7.72 | +13.9% |
| June 2026 | €6.78 | -3.8% |
| May 2026 | €7.05 | +2.4% |
| April 2026 | €6.89 | +8.4% |
| March 2026 | €6.35 | -11.3% |
| February 2026 | €7.16 | -7.4% |
| January 2026 | €7.74 | +4.3% |
| December 2025 | €7.42 | +20.6% |
| November 2025 | €6.15 | -12.0% |
| October 2025 | €6.99 | -1.7% |
About the HBX data
Daily bars. 414 sessions from Feb 13, 2025 to Sep 28, 2026, one row per BME trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BME trading days; minute timestamps are UTC. Prices are in EUR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 13, 2025, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/HBX/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BME
Common questions
HBX share price history
