FRA, HG1 End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

FRA, HG1: HOMAG Group AG

03 Sep 2025

LAST: 27.40	CHANGE: 0.20	OPEN: 27.40	HIGH: 27.40	ASK: 0.00	VOLUME: 6
LAST: 27.40	CHG(%): 0.74	PREV: 27.20	LOW: 27.40	BID: 0.00

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
03 Sep 25	27.40	27.40	27.40	27.40	6
02 Sep 25	27.20	27.20	27.20	27.20	6
01 Sep 25	27.80	27.80	27.80	27.80	6
29 Aug 25	28.00	28.00	28.00	28.00	6
28 Aug 25	28.40	28.40	28.40	28.40	6
27 Aug 25	27.00	27.00	27.00	27.00	6
26 Aug 25	27.40	27.40	27.40	27.40	6
25 Aug 25	27.20	27.20	27.20	27.20	6
22 Aug 25	25.60	25.60	25.60	25.60	6
21 Aug 25	25.40	25.40	25.40	25.40	6

COMPANY PROFILE

Name:	HOMAG Group AG
About:	HOMAG Group AG, together with its subsidiaries, manufactures and sells machines and solutions for wood processing and timber construction industries worldwide. The company offers machine products for drilling, doweling, milling, and setting fittings; edge banders and tenoners; panel dividing saws and beam saws; panel and board storage systems; home construction; automation; case clamps; packaging machinery; and buffer and collating. It also provides wild belt sander and lacquering machines for surfaces; planing, profiling, and moulding machines; and CNC machining and processing centers, as well as CNC routers for woodworking. In addition, the company offers software for shop solutions, order creation, work preparation, production management, services solution, and timber construction. Further, it engages in modernization, maintenance and service work, training and education services, process optimization, consulting services, financial services, and cybersecurity, as well as spare parts services. HOMAG Group AG was founded in 1960 and is headquartered in Schopfloch, Germany. HOMAG Group AG operates as a subsidiary of Dürr Aktiengesellschaft.
Address:	Homagstrasse 3-5, Schopfloch, Germany, 72296
Website:	https://www.homag.com
ISIN:	DE0005297204
LEI:	5299009ROBNLE4G0RK14

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	130.48
Price to Book:	3.34
Price to Sales:	90.32
Shares:	15.69M
Market Cap:	429.85M

TECHNICAL INDICATORS

MA5:	27.76
MA10:	27.14
MA20:	27.19
MA50:	27.81
MA100:	28.70
MA200:	31.93
STO9:	64.29
STO14:	66.67
RSI14:	50.00
WPR14:	-33.33
MTM14:	-0.80
ROC14:	-0.03
ATR:	0.63
Week High:	28.40
Week Low:	27.00
Month High:	28.40
Month Low:	25.40
Year High:	38.47
Year Low:	20.01
Volatility:	17.42

RECENT DIVIDENDS

Date	Amount
16 May 2025	$1.01
17 May 2024	$1.01
11 May 2023	$1.01
13 May 2022	$1.01
07 May 2021	$1.01
29 May 2020	$1.01
16 May 2019	$1.01
15 May 2018	$1.01
04 May 2017	$0.04
03 Jun 2016	$1.01