Stock listing
BME:HBX HBX Group International PLC Acciones
Home listing (Madrid) of HBX Group International PLC
Follow HBX Group International PLC into a list and get an email when it puts out news.
Share price · BME:HBX
€7.86 EUR 0.00 (0.0%)
Close on Oct 30, 2026
- Day range
- €7.79 – €7.91 EUROct 30, 2026
- Volume
- 101,733 sharesOct 30, 2026
- Market cap
- €1.89B EURAt the close on Oct 30, 2026 · price × 240.8M shares outstanding
- 52-week range
- €5.62 – €8.84 EURLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- €1.94M EURMedian day 196,140 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| BME:HBX · Home | €7.86 EUR | 0.00 (0.0%) | 101,733 | €7.90 | €7.91 | €7.79 | €7.86 | Close on Oct 30, 2026 |
| Frankfurt:Q1D | €7.665 EUR | +0.025 (+0.3%) | — | €7.665 | €7.665 | €7.665 | €7.64 | Close on Oct 30, 2026 |
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · BME:HBX · EUR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| €7.86 | 0.00 | 0.0% | €7.90 | €7.91 | €7.79 | 101,733 | |
| €7.86 | +0.08 | +1.0% | €7.64 | €7.915 | €7.64 | 166,219 | |
| €7.78 | -0.09 | -1.1% | €7.90 | €7.90 | €7.68 | 187,104 | |
| €7.87 | +0.025 | +0.3% | €7.70 | €7.925 | €7.70 | 198,319 | |
| €7.845 | +0.01 | +0.1% | €7.795 | €7.915 | €7.795 | 361,034 | |
| €7.835 | -0.12 | -1.5% | €7.825 | €7.935 | €7.755 | 126,943 | |
| €7.955 | +0.055 | +0.7% | €7.825 | €7.98 | €7.80 | 127,051 | |
| €7.90 | +0.055 | +0.7% | €7.70 | €7.955 | €7.70 | 168,781 | |
| €7.845 | +0.12 | +1.6% | €7.70 | €7.95 | €7.655 | 186,773 | |
| €7.725 | -0.065 | -0.8% | €7.715 | €7.76 | €7.64 | 174,210 | |
| €7.79 | +0.06 | +0.8% | €7.80 | €7.865 | €7.74 | 342,183 | |
| €7.73 | +0.22 | +2.9% | €7.50 | €7.85 | €7.50 | 543,988 | |
| €7.51 | -0.005 | -0.1% | €7.575 | €7.64 | €7.50 | 180,666 | |
| €7.515 | +0.095 | +1.3% | €7.48 | €7.60 | €7.35 | 169,770 | |
| €7.42 | +0.01 | +0.1% | €7.515 | €7.515 | €7.20 | 175,288 | |
| €7.41 | +0.015 | +0.2% | €7.21 | €7.535 | €7.21 | 181,677 | |
| €7.395 | -0.125 | -1.7% | €7.45 | €7.50 | €7.37 | 189,021 | |
| €7.52 | +0.025 | +0.3% | €7.45 | €7.605 | €7.40 | 115,513 | |
| €7.495 | +0.015 | +0.2% | €7.60 | €7.62 | €7.435 | 154,075 | |
| €7.48 | -0.025 | -0.3% | €7.585 | €7.605 | €7.475 | 163,957 | |
| €7.505 | +0.105 | +1.4% | €7.40 | €7.58 | €7.40 | 214,847 | |
| €7.40 | +0.02 | +0.3% | €7.36 | €7.44 | €7.21 | 228,984 | |
| €7.38 | -0.055 | -0.7% | €7.44 | €7.62 | €7.355 | 486,101 | |
| €7.435 | +0.10 | +1.4% | €7.31 | €7.475 | €7.215 | 507,710 | |
| €7.335 | +0.09 | +1.2% | €7.25 | €7.445 | €7.225 | 618,031 | |
| €7.245 | +0.155 | +2.2% | €7.05 | €7.27 | €7.05 | 290,257 | |
| €7.09 | -0.01 | -0.1% | €7.20 | €7.20 | €7.035 | 159,615 | |
| €7.10 | -0.085 | -1.2% | €7.32 | €7.32 | €7.045 | 269,485 | |
| €7.185 | -0.07 | -1.0% | €7.255 | €7.37 | €7.185 | 229,016 | |
| €7.255 | +0.215 | +3.1% | €7.18 | €7.33 | €7.06 | 295,884 | |
| €7.04 | -0.075 | -1.1% | €7.16 | €7.16 | €7.02 | 715,076 | |
| €7.115 | +0.035 | +0.5% | €7.18 | €7.21 | €7.10 | 169,677 | |
| €7.08 | -0.035 | -0.5% | €7.10 | €7.175 | €7.01 | 222,695 | |
| €7.115 | -0.005 | -0.1% | €7.15 | €7.15 | €7.035 | 334,982 | |
| €7.12 | -0.06 | -0.8% | €7.135 | €7.24 | €7.055 | 261,014 | |
| €7.18 | +0.005 | +0.1% | €7.20 | €7.22 | €7.135 | 163,506 | |
| €7.175 | -0.04 | -0.6% | €7.285 | €7.285 | €7.175 | 149,947 | |
| €7.215 | -0.085 | -1.2% | €7.175 | €7.255 | €7.10 | 196,140 | |
| €7.30 | -0.02 | -0.3% | €7.30 | €7.375 | €7.235 | 247,562 | |
| €7.32 | -0.12 | -1.6% | €7.40 | €7.445 | €7.305 | 284,318 | |
| €7.44 | +0.02 | +0.3% | €7.445 | €7.55 | €7.40 | 162,957 | |
| €7.42 | +0.115 | +1.6% | €7.52 | €7.53 | €7.285 | 189,986 | |
| €7.305 | -0.135 | -1.8% | €7.38 | €7.38 | €7.28 | 269,407 | |
| €7.44 | -0.14 | -1.8% | €7.52 | €7.525 | €7.305 | 220,271 | |
| €7.58 | -0.16 | -2.1% | €7.72 | €7.725 | €7.49 | 540,762 | |
| €7.74 | -0.015 | -0.2% | €7.71 | €7.82 | €7.71 | 151,926 | |
| €7.755 | +0.01 | +0.1% | €7.74 | €7.81 | €7.71 | 121,289 | |
| €7.745 | +0.04 | +0.5% | €7.70 | €7.835 | €7.70 | 462,349 | |
| €7.705 | -0.035 | -0.5% | €7.675 | €7.825 | €7.675 | 685,157 | |
| €7.74 | -0.01 | -0.1% | €7.765 | €7.805 | €7.70 | 332,440 | |
| €7.75 | -0.03 | -0.4% | €7.71 | €7.83 | €7.71 | 106,475 | |
| €7.78 | +0.005 | +0.1% | €7.70 | €7.83 | €7.70 | 111,548 | |
| €7.775 | +0.02 | +0.3% | €7.675 | €7.81 | €7.635 | 151,234 | |
| €7.755 | -0.13 | -1.6% | €7.82 | €7.85 | €7.65 | 289,706 | |
| €7.885 | +0.005 | +0.1% | €7.94 | €7.99 | €7.82 | 111,923 | |
| €7.88 | +0.05 | +0.6% | €7.88 | €8.01 | €7.855 | 229,363 | |
| €7.83 | +0.015 | +0.2% | €7.855 | €7.91 | €7.77 | 116,142 | |
| €7.815 | +0.01 | +0.1% | €7.88 | €7.88 | €7.75 | 91,455 | |
| €7.805 | -0.06 | -0.8% | €7.78 | €7.855 | €7.765 | 116,074 | |
| €7.865 | -0.005 | -0.1% | €7.90 | €7.90 | €7.735 | 190,814 | |
| €7.87 | +0.035 | +0.4% | €7.845 | €7.94 | €7.80 | 138,546 | |
| €7.835 | -0.04 | -0.5% | €7.895 | €7.965 | €7.75 | 204,831 | |
| €7.875 | +0.115 | +1.5% | €7.83 | €7.995 | €7.74 | 329,339 | |
| €7.76 | +0.075 | +1.0% | €7.69 | €7.81 | €7.535 | 213,049 | |
| €7.685 | -0.035 | -0.5% | €7.795 | €7.95 | €7.62 | 309,588 | |
| €7.72 | -0.11 | -1.4% | €7.765 | €7.86 | €7.655 | 206,729 | |
| €7.83 | +0.275 | +3.6% | €7.49 | €8.08 | €7.45 | 1,122,878 |
- Ticker
- BME:HBX
- Asset type
- Stock
- Exchange
- Madrid
- Currency
- EUR
What changed lately
Latest news release · Feb 26, 2026
HBX Group and Traveloka expand strategic partnership to deepen APAC supply and accelerate global distribution
Latest deck · Aug 1, 2026
HBX Group — Investor Presentation (August 2026)
Investor deck · 51 slides
Latest news
HBX Group and Traveloka expand strategic partnership to deepen APAC supply and accelerate global distribution
Feb 25, 2026
Closed €7.32 (+2.1%) on Feb 26, 2026
HBX Group: Q1 trading update for the three months ended 31 December 2025
Jan 28, 2026
Closed €7.91 (-2.8%) on Jan 28, 2026
HBX Group Announces up to €100 Million Share Buy-back and Intention to Commence Regular Dividends
Jan 16, 2026
Closed €8.60 (+6.7%) on Jan 16, 2026
HBX Group announces full year 2025 financial results
Nov 26, 2025
Closed €5.85 (-12.0%) on Nov 26, 2025
Decks
HBX Group — Investor Presentation (August 2026)
Investor deck · 51 slides · Aug 1, 2026
HBX Group — H1 2026 Earnings Presentation
Earnings · 27 slides · May 13, 2026
HBX Group — Investor Presentation (2025)
Investor deck · 67 slides · Mar 27, 2025
HBX Group International PLC on 6ix
- News releases
- 4 in the last 12 months · 7 in all · newest Feb 26, 2026 · oldest 2025
- Decks
- 3 decks · latest Aug 1, 2026
Where HBX Group International PLC is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| BME:HBX · Home listing · This page | Madrid | Spain | EUR |
| gettex:Q1D | gettex | Germany | EUR |
| Dusseldorf:Q1D | Dusseldorf | Germany | EUR |
| LS Exchange:A411B0 | LS Exchange | Germany | EUR |
| Lang & Schwarz:A411B0 | Lang & Schwarz | Germany | EUR |
| Munich:Q1D | Munich | Germany | EUR |
| Aquis:HBXE | Aquis | United Kingdom | EUR |
| Frankfurt:Q1D | Frankfurt | Germany | EUR |
| Tradegate:Q1D | Tradegate | Germany | EUR |
| Turquoise:HBXE | Turquoise | United Kingdom | EUR |
| Aquis:HBXE | Aquis | United Kingdom | EUR |
| Stuttgart:Q1D | Stuttgart | Germany | EUR |
Log in to ask 6ix AI your own questions about HBX Group International PLC.