Certara, Inc. (HAM:700)
Germany · Delayed Price · Currency is EUR 4.465
-0.023 (-0.51%)
At close: Jun 10, 2026
HAM:700 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2026 | 4.44 | 4.49 | 4.44 | 4.49 | 4.49 | -0.69% | - |
| Jun 8, 2026 | 4.55 | 4.55 | 4.52 | 4.52 | 4.52 | -5.36% | - |
| Jun 5, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -3.67% | - |
| Jun 4, 2026 | 4.73 | 4.96 | 4.73 | 4.96 | 4.96 | 8.02% | - |
| Jun 3, 2026 | 4.74 | 4.74 | 4.59 | 4.59 | 4.59 | -4.99% | - |
| Jun 2, 2026 | 5.13 | 5.13 | 4.83 | 4.83 | 4.83 | -4.73% | - |
| Jun 1, 2026 | 4.90 | 5.07 | 4.90 | 5.07 | 5.07 | 4.19% | - |
| May 29, 2026 | 4.78 | 4.87 | 4.78 | 4.87 | 4.87 | 2.08% | - |
| May 28, 2026 | 4.52 | 4.77 | 4.52 | 4.77 | 4.77 | 4.29% | - |
| May 27, 2026 | 4.39 | 4.57 | 4.39 | 4.57 | 4.57 | 3.74% | - |
| May 26, 2026 | 4.44 | 4.44 | 4.41 | 4.41 | 4.41 | -1.10% | - |
| May 25, 2026 | 4.44 | 4.46 | 4.44 | 4.46 | 4.46 | 3.15% | - |
| May 22, 2026 | 4.38 | 4.38 | 4.32 | 4.32 | 4.32 | 1.91% | - |
| May 21, 2026 | 3.93 | 4.24 | 3.93 | 4.24 | 4.24 | 9.20% | - |
| May 20, 2026 | 3.87 | 3.88 | 3.87 | 3.88 | 3.88 | -1.20% | - |
| May 19, 2026 | 3.83 | 3.93 | 3.83 | 3.93 | 3.93 | 0.82% | - |
| May 18, 2026 | 3.74 | 3.90 | 3.74 | 3.90 | 3.90 | -0.13% | - |
| May 15, 2026 | 3.87 | 3.90 | 3.87 | 3.90 | 3.90 | -5.93% | - |
| May 14, 2026 | 4.02 | 4.15 | 4.02 | 4.15 | 4.15 | -0.31% | - |
| May 13, 2026 | 4.25 | 4.25 | 4.16 | 4.16 | 4.16 | -1.84% | - |
| May 12, 2026 | 4.33 | 4.33 | 4.24 | 4.24 | 4.24 | -13.03% | - |
| May 11, 2026 | 5.25 | 5.25 | 4.87 | 4.87 | 4.87 | -6.58% | - |
| May 8, 2026 | 5.28 | 5.28 | 5.22 | 5.22 | 5.22 | -2.47% | - |
| May 7, 2026 | 5.23 | 5.35 | 5.23 | 5.35 | 5.35 | 2.22% | - |
| May 6, 2026 | 5.17 | 5.23 | 5.17 | 5.23 | 5.23 | 1.24% | - |
| May 5, 2026 | 5.20 | 5.20 | 5.17 | 5.17 | 5.17 | -1.03% | - |
| May 4, 2026 | 5.17 | 5.22 | 5.17 | 5.22 | 5.22 | 2.71% | - |
| Apr 30, 2026 | 4.93 | 5.08 | 4.93 | 5.08 | 5.08 | 0.39% | - |
| Apr 29, 2026 | 5.15 | 5.15 | 5.06 | 5.06 | 5.06 | -2.47% | - |
| Apr 28, 2026 | 5.23 | 5.23 | 5.19 | 5.19 | 5.19 | -2.81% | - |
| Apr 27, 2026 | 5.27 | 5.34 | 5.27 | 5.34 | 5.34 | 2.85% | - |
| Apr 24, 2026 | 5.03 | 5.19 | 5.03 | 5.19 | 5.19 | 2.24% | - |
| Apr 23, 2026 | 5.31 | 5.31 | 5.08 | 5.08 | 5.08 | -5.01% | - |
| Apr 22, 2026 | 5.20 | 5.35 | 5.20 | 5.35 | 5.35 | 0.79% | - |
| Apr 21, 2026 | 5.16 | 5.31 | 5.16 | 5.31 | 5.31 | 3.35% | - |
| Apr 20, 2026 | 5.23 | 5.23 | 5.13 | 5.13 | 5.13 | -0.12% | - |
| Apr 17, 2026 | 5.13 | 5.14 | 5.13 | 5.14 | 5.14 | -2.36% | - |
| Apr 16, 2026 | 5.11 | 5.26 | 5.11 | 5.26 | 5.26 | 2.73% | - |
| Apr 15, 2026 | 4.84 | 5.12 | 4.84 | 5.12 | 5.12 | 3.87% | - |
| Apr 14, 2026 | 4.82 | 4.93 | 4.82 | 4.93 | 4.93 | 2.51% | - |
| Apr 13, 2026 | 4.62 | 4.81 | 4.62 | 4.81 | 4.81 | 3.89% | - |
| Apr 10, 2026 | 4.54 | 4.63 | 4.54 | 4.63 | 4.63 | 4.04% | - |
| Apr 9, 2026 | 4.56 | 4.56 | 4.45 | 4.45 | 4.45 | -7.77% | - |
| Apr 8, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | 4.87% | - |
| Apr 7, 2026 | 4.64 | 4.64 | 4.60 | 4.60 | 4.60 | -1.71% | - |
| Apr 2, 2026 | 4.62 | 4.68 | 4.62 | 4.68 | 4.68 | -0.87% | - |
| Apr 1, 2026 | 4.84 | 4.84 | 4.72 | 4.72 | 4.72 | -4.33% | - |
| Mar 31, 2026 | 4.85 | 4.94 | 4.85 | 4.94 | 4.94 | -1.52% | - |
| Mar 30, 2026 | 4.91 | 5.01 | 4.91 | 5.01 | 5.01 | -0.28% | - |
| Mar 27, 2026 | 5.21 | 5.21 | 5.03 | 5.03 | 5.03 | -5.10% | - |