Certara, Inc. (HAM:700)
Germany · Delayed Price · Currency is EUR 8.00
+0.22 (2.80%)
At close: Jan 15, 2026
Certara Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 16, 2025 | 7.27 | 7.73 | 7.26 | 7.26 | 7.26 | -11.53% | 200 |