Skip to main content
logo
Certara, Inc. (HAM:700)
Germany flag Germany · Delayed Price · Currency is EUR
6.38
-0.19 (-2.83%)
At close: Feb 5, 2026

Certara Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 5, 20266.326.386.326.386.38-2.83%-
Feb 4, 20266.446.576.446.576.57-1.20%1,000
Feb 3, 20266.896.896.656.656.65-8.48%-
Feb 2, 20267.207.267.207.267.26-2.26%-
Jan 30, 20267.637.637.437.437.43-3.48%200
Jan 29, 20267.707.707.707.707.70-2.18%-
Jan 28, 20267.917.917.877.877.87-2.89%2,000
Jan 27, 20268.348.348.118.118.11-1.41%-
Jan 26, 20268.268.268.228.228.22-2.07%-
Jan 23, 20268.458.458.408.408.400.02%-
Jan 22, 20268.098.398.098.398.392.77%-
Jan 21, 20267.948.177.948.178.172.43%-
Jan 20, 20267.897.977.897.977.970.40%-
Jan 19, 20267.957.957.947.947.94-2.07%-
Jan 16, 20268.058.118.058.118.111.37%-
Jan 15, 20267.848.007.848.008.002.80%-
Jan 14, 20267.927.927.787.787.78-1.77%-
Jan 13, 20267.897.927.897.927.920.99%-
Jan 12, 20267.807.847.807.847.84-2.44%-
Jan 9, 20268.138.138.048.048.04-0.81%-
Jan 8, 20267.948.117.948.118.111.25%-
Jan 7, 20268.038.038.018.018.010.35%-
Jan 6, 20267.557.987.557.987.985.31%500
Jan 5, 20267.337.587.337.587.582.82%-
Jan 2, 20267.357.377.357.377.37-5.47%-
Dec 22, 20257.597.797.597.797.794.20%51
Dec 17, 20257.257.627.257.487.483.09%75
Dec 16, 20257.277.737.267.267.26-11.53%200