HBM Healthcare Investments AG - 0QOC.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	195.2	194.12	194.12	195.2	194.12	1,062
November 06, 2025	196	195.58	195.58	196	195.2	911
November 05, 2025	197.71	195.6	195.6	197.71	195.6	468
November 04, 2025	196	198.35	198.35	198.6	196	1,063
November 03, 2025	200.5	199.22	199.22	200.5	199.22	337
October 31, 2025	199	199.7	199.7	199.7	199	70
October 30, 2025	196.7	196.42	196.42	196.7	196.42	169
October 29, 2025	197.8	197.8	197.8	197.8	197.8	474
October 28, 2025	199.59	199	199	199.59	199	422
October 27, 2025	199	199	199	199.6	198	678
October 24, 2025	198.6	197.2	197.2	198.6	196.82	1,596
October 23, 2025	197.2	198.56	198.56	198.88	197.2	511
October 22, 2025	197.6	197.83	197.83	197.83	197.4	792
October 21, 2025	197.83	200.52	200.52	200.52	196.73	2,873
October 20, 2025	201.5	201	201	201.5	200	804
October 17, 2025	197.6	199.17	199.17	199.17	197.4	212
October 16, 2025	201	201	201	202.04	201	858
October 15, 2025	198	199.16	199.16	200	196.8	1,823
October 14, 2025	192.8	194.8	194.8	194.8	192.8	44
October 13, 2025	191.5	191	191	191.74	191	128
October 10, 2025	190.8	192	192	192.8	190.8	209
October 08, 2025	188.6	189.5	189.5	189.5	188.6	152
October 07, 2025	187	187.15	187.15	188.5	186.4	425
October 06, 2025	185.69	189.6	189.6	189.6	185.69	321
October 03, 2025	184.8	184	184	186.8	183	1,133
October 02, 2025	185	184.45	184.45	185	184.45	700
October 01, 2025	182.4	182.4	182.4	182.4	182.4	880
September 30, 2025	179	179.8	179.8	179.8	178.6	2,097
September 29, 2025	175.2	175.27	175.27	179	175.2	576
September 26, 2025	176	175.96	175.96	176.8	175.96	705
September 25, 2025	178.2	177	177	178.2	176.8	1,995
September 24, 2025	177.56	177.56	177.56	177.56	177.56	172
September 23, 2025	175.8	179.6	179.6	179.6	175.8	177
September 22, 2025	169.8	174.6	174.6	174.6	169.8	580
September 19, 2025	170.8	172.45	172.45	172.45	170.8	359
September 18, 2025	173.74	173.6	173.6	173.74	173.6	333
September 17, 2025	174.09	174.09	174.09	174.09	174.09	298
September 16, 2025	176.73	175.4	175.4	176.73	175.4	320
September 15, 2025	177.2	177.2	177.2	177.2	177.2	251
September 12, 2025	175.85	177	177	177	175.85	168
September 11, 2025	175.52	175.52	175.52	175.52	175.52	130
September 10, 2025	172.6	175.4	175.4	175.4	172.6	508
September 09, 2025	174.6	175.21	175.21	177	174.6	676
September 05, 2025	175	178.6	178.6	178.6	175	390
September 04, 2025	174.8	176.15	176.15	177	174.8	249
September 03, 2025	173	175.6	175.6	175.6	172.76	360
September 02, 2025	172.2	173.67	173.67	175.6	172.2	947
September 01, 2025	175.6	174.69	174.69	175.6	174.69	396
August 27, 2025	175.4	175.4	175.4	175.4	175.4	10
August 21, 2025	171.8	171.8	171.8	171.8	171.8	11
August 18, 2025	173	173	173	173	173	42
August 15, 2025	174.2	174.4	174.4	174.4	174.2	255
August 14, 2025	172.8	172.8	172.8	172.8	172.8	15
August 12, 2025	174.8	173.4	173.4	174.8	173.4	80
August 11, 2025	171	171	171	171	171	203
August 07, 2025	171	171	171	171	171	60
August 05, 2025	168	168	168	168	168	272
August 04, 2025	165.5	164	164	165.5	164	182
July 30, 2025	166.2	168.2	168.2	168.2	166.2	75
July 29, 2025	166.2	167.6	167.6	167.6	166.2	601

HBM Healthcare Investments AG (0QOC.L) LSE