Certara, Inc. (HAM:700)
Germany · Delayed Price · Currency is EUR 5.76
+0.49 (9.22%)
At close: Feb 27, 2026
Certara Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 5.50 | 5.50 | 5.27 | 5.27 | 5.27 | -3.30% | - |
| Feb 25, 2026 | 5.56 | 5.56 | 5.45 | 5.45 | 5.45 | -1.37% | - |
| Feb 24, 2026 | 5.41 | 5.53 | 5.41 | 5.53 | 5.53 | 3.10% | - |
| Feb 23, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | -2.90% | - |
| Feb 20, 2026 | 5.55 | 5.55 | 5.52 | 5.52 | 5.52 | 2.22% | - |
| Feb 19, 2026 | 5.43 | 5.43 | 5.40 | 5.40 | 5.40 | -1.89% | - |
| Feb 18, 2026 | 5.39 | 5.51 | 5.39 | 5.51 | 5.51 | -0.94% | - |
| Feb 17, 2026 | 5.46 | 5.56 | 5.46 | 5.56 | 5.56 | 1.50% | - |
| Feb 16, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | -3.05% | - |
| Feb 13, 2026 | 5.50 | 5.65 | 5.50 | 5.65 | 5.65 | 3.37% | - |
| Feb 12, 2026 | 5.75 | 5.75 | 5.46 | 5.46 | 5.46 | -3.29% | - |
| Feb 11, 2026 | 5.77 | 5.77 | 5.65 | 5.65 | 5.65 | -3.81% | - |
| Feb 10, 2026 | 5.93 | 5.93 | 5.87 | 5.87 | 5.87 | 0.31% | - |
| Feb 9, 2026 | 6.00 | 6.00 | 5.86 | 5.86 | 5.86 | -5.61% | - |
| Feb 6, 2026 | 6.12 | 6.20 | 6.12 | 6.20 | 6.20 | -2.79% | - |
| Feb 5, 2026 | 6.32 | 6.38 | 6.32 | 6.38 | 6.38 | -2.83% | - |
| Feb 4, 2026 | 6.44 | 6.57 | 6.44 | 6.57 | 6.57 | -1.20% | 1,000 |
| Feb 3, 2026 | 6.89 | 6.89 | 6.65 | 6.65 | 6.65 | -8.48% | - |
| Feb 2, 2026 | 7.20 | 7.26 | 7.20 | 7.26 | 7.26 | -2.26% | - |
| Jan 30, 2026 | 7.63 | 7.63 | 7.43 | 7.43 | 7.43 | -3.48% | 200 |
| Jan 29, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -2.18% | - |
| Jan 28, 2026 | 7.91 | 7.91 | 7.87 | 7.87 | 7.87 | -2.89% | 2,000 |
| Jan 27, 2026 | 8.34 | 8.34 | 8.11 | 8.11 | 8.11 | -1.41% | - |
| Jan 26, 2026 | 8.26 | 8.26 | 8.22 | 8.22 | 8.22 | -2.07% | - |
| Jan 23, 2026 | 8.45 | 8.45 | 8.40 | 8.40 | 8.40 | 0.02% | - |
| Jan 22, 2026 | 8.09 | 8.39 | 8.09 | 8.39 | 8.39 | 2.77% | - |
| Jan 21, 2026 | 7.94 | 8.17 | 7.94 | 8.17 | 8.17 | 2.43% | - |
| Jan 20, 2026 | 7.89 | 7.97 | 7.89 | 7.97 | 7.97 | 0.40% | - |
| Jan 19, 2026 | 7.95 | 7.95 | 7.94 | 7.94 | 7.94 | -2.07% | - |
| Jan 16, 2026 | 8.05 | 8.11 | 8.05 | 8.11 | 8.11 | 1.37% | - |
| Jan 15, 2026 | 7.84 | 8.00 | 7.84 | 8.00 | 8.00 | 2.80% | - |
| Jan 14, 2026 | 7.92 | 7.92 | 7.78 | 7.78 | 7.78 | -1.77% | - |
| Jan 13, 2026 | 7.89 | 7.92 | 7.89 | 7.92 | 7.92 | 0.99% | - |
| Jan 12, 2026 | 7.80 | 7.84 | 7.80 | 7.84 | 7.84 | -2.44% | - |
| Jan 9, 2026 | 8.13 | 8.13 | 8.04 | 8.04 | 8.04 | -0.81% | - |
| Jan 8, 2026 | 7.94 | 8.11 | 7.94 | 8.11 | 8.11 | 1.25% | - |
| Jan 7, 2026 | 8.03 | 8.03 | 8.01 | 8.01 | 8.01 | 0.35% | - |
| Jan 6, 2026 | 7.55 | 7.98 | 7.55 | 7.98 | 7.98 | 5.31% | 500 |
| Jan 5, 2026 | 7.33 | 7.58 | 7.33 | 7.58 | 7.58 | 2.82% | - |
| Jan 2, 2026 | 7.35 | 7.37 | 7.35 | 7.37 | 7.37 | -5.47% | - |
| Dec 22, 2025 | 7.59 | 7.79 | 7.59 | 7.79 | 7.79 | 4.20% | 51 |
| Dec 17, 2025 | 7.25 | 7.62 | 7.25 | 7.48 | 7.48 | 3.09% | 75 |