Certara, Inc. (HAM:700)
Germany · Delayed Price · Currency is EUR 8.52
+0.02 (0.19%)
At close: Oct 14, 2026
HAM:700 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 8.41 | 8.52 | 8.41 | 8.52 | 8.52 | 0.19% | - |
| Oct 13, 2026 | 8.12 | 8.51 | 8.12 | 8.51 | 8.51 | 6.06% | - |
| Oct 12, 2026 | 8.00 | 8.02 | 8.00 | 8.02 | 8.02 | -1.62% | - |
| Oct 9, 2026 | 7.55 | 8.15 | 7.55 | 8.15 | 8.15 | 7.09% | - |
| Oct 8, 2026 | 7.83 | 7.83 | 7.61 | 7.61 | 7.61 | -6.55% | - |
| Oct 7, 2026 | 8.08 | 8.15 | 8.07 | 8.15 | 8.15 | -3.02% | - |
| Oct 6, 2026 | 8.81 | 8.83 | 8.40 | 8.40 | 8.40 | -5.06% | - |
| Oct 5, 2026 | 8.08 | 8.85 | 8.08 | 8.85 | 8.85 | 9.48% | 555 |
| Oct 2, 2026 | 8.16 | 8.16 | 8.08 | 8.08 | 8.08 | -2.44% | - |
| Oct 1, 2026 | 7.99 | 8.29 | 7.98 | 8.29 | 8.29 | 2.63% | - |
| Sep 30, 2026 | 8.02 | 8.07 | 8.02 | 8.07 | 8.07 | 1.53% | - |
| Sep 29, 2026 | 7.87 | 7.95 | 7.87 | 7.95 | 7.95 | -1.80% | - |
| Sep 28, 2026 | 7.82 | 8.10 | 7.81 | 8.10 | 8.10 | 4.03% | - |
| Sep 25, 2026 | 7.66 | 7.78 | 7.66 | 7.78 | 7.78 | 3.18% | - |
| Sep 24, 2026 | 7.42 | 7.54 | 7.41 | 7.54 | 7.54 | -1.57% | - |
| Sep 23, 2026 | 7.58 | 7.66 | 7.58 | 7.66 | 7.66 | 0.66% | - |
| Sep 22, 2026 | 7.30 | 7.61 | 7.30 | 7.61 | 7.61 | 4.02% | - |
| Sep 21, 2026 | 7.30 | 7.32 | 7.30 | 7.32 | 7.32 | 1.16% | - |
| Sep 18, 2026 | 7.34 | 7.34 | 7.24 | 7.24 | 7.24 | -0.69% | - |
| Sep 17, 2026 | 7.00 | 7.29 | 6.99 | 7.29 | 7.29 | 2.91% | - |
| Sep 16, 2026 | 7.15 | 7.15 | 7.08 | 7.08 | 7.08 | 0.54% | - |
| Sep 15, 2026 | 6.78 | 7.04 | 6.76 | 7.04 | 7.04 | 6.44% | - |
| Sep 14, 2026 | 6.39 | 6.62 | 6.39 | 6.62 | 6.62 | 5.15% | 200 |
| Sep 11, 2026 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | -1.87% | - |
| Sep 10, 2026 | 6.45 | 6.45 | 6.41 | 6.41 | 6.41 | -0.71% | - |
| Sep 9, 2026 | 6.52 | 6.52 | 6.46 | 6.46 | 6.46 | -1.73% | - |
| Sep 8, 2026 | 6.66 | 6.66 | 6.57 | 6.57 | 6.57 | -1.35% | - |
| Sep 7, 2026 | 6.67 | 6.67 | 6.66 | 6.66 | 6.66 | -2.37% | - |
| Sep 4, 2026 | 6.85 | 6.85 | 6.82 | 6.82 | 6.82 | -0.73% | - |
| Sep 3, 2026 | 7.01 | 7.01 | 6.87 | 6.87 | 6.87 | -1.74% | - |
| Sep 2, 2026 | 6.85 | 7.00 | 6.85 | 7.00 | 7.00 | 0.14% | - |
| Sep 1, 2026 | 7.01 | 7.01 | 6.99 | 6.99 | 6.99 | 0.55% | - |
| Aug 31, 2026 | 7.05 | 7.05 | 6.95 | 6.95 | 6.95 | -3.63% | - |
| Aug 28, 2026 | 7.09 | 7.21 | 7.09 | 7.21 | 7.21 | 0.28% | - |
| Aug 27, 2026 | 6.91 | 7.19 | 6.91 | 7.19 | 7.19 | 4.20% | - |
| Aug 26, 2026 | 6.84 | 6.90 | 6.84 | 6.90 | 6.90 | -1.06% | - |
| Aug 25, 2026 | 6.70 | 6.97 | 6.70 | 6.97 | 6.97 | 0.23% | - |
| Aug 24, 2026 | 7.07 | 7.07 | 6.96 | 6.96 | 6.96 | -3.82% | - |
| Aug 21, 2026 | 7.32 | 7.32 | 7.23 | 7.23 | 7.23 | -2.59% | - |
| Aug 20, 2026 | 7.02 | 7.43 | 7.01 | 7.43 | 7.43 | 6.76% | - |
| Aug 19, 2026 | 6.77 | 6.96 | 6.77 | 6.96 | 6.96 | 1.70% | - |
| Aug 18, 2026 | 6.76 | 6.84 | 6.76 | 6.84 | 6.84 | 0.91% | - |
| Aug 17, 2026 | 6.76 | 6.78 | 6.76 | 6.78 | 6.78 | -1.43% | - |
| Aug 14, 2026 | 6.92 | 6.92 | 6.88 | 6.88 | 6.88 | 1.54% | - |
| Aug 13, 2026 | 6.81 | 6.82 | 6.77 | 6.77 | 6.77 | -1.94% | - |
| Aug 12, 2026 | 7.00 | 7.00 | 6.91 | 6.91 | 6.91 | -0.52% | - |
| Aug 11, 2026 | 6.90 | 6.94 | 6.90 | 6.94 | 6.94 | 0.58% | - |
| Aug 10, 2026 | 6.96 | 6.96 | 6.90 | 6.90 | 6.90 | -0.86% | - |
| Aug 7, 2026 | 6.90 | 6.96 | 6.90 | 6.96 | 6.96 | -0.23% | - |
| Aug 6, 2026 | 6.75 | 6.98 | 6.75 | 6.98 | 6.98 | 1.34% | - |