Certara, Inc. (HAM:700)
Germany · Delayed Price · Currency is EUR 6.87
-0.12 (-1.74%)
At close: Sep 3, 2026
HAM:700 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 5, 2026 | 6.65 | 6.89 | 6.64 | 6.89 | 6.89 | 5.94% | - |
| Aug 4, 2026 | 6.98 | 6.98 | 6.18 | 6.50 | 6.50 | -6.64% | 150 |
| Aug 3, 2026 | 6.92 | 6.96 | 6.92 | 6.96 | 6.96 | 2.93% | - |
| Jul 31, 2026 | 6.65 | 6.76 | 6.65 | 6.76 | 6.76 | 1.26% | - |
| Jul 30, 2026 | 6.93 | 6.95 | 6.68 | 6.68 | 6.68 | -4.71% | 50 |
| Jul 29, 2026 | 6.80 | 7.01 | 6.80 | 7.01 | 7.01 | -1.13% | 200 |
| Jul 28, 2026 | 6.68 | 7.09 | 6.68 | 7.09 | 7.09 | 5.10% | - |
| Jul 27, 2026 | 6.58 | 6.75 | 6.58 | 6.75 | 6.75 | 4.82% | - |
| Jul 24, 2026 | 6.12 | 6.44 | 6.12 | 6.44 | 6.44 | 7.12% | - |
| Jul 23, 2026 | 5.90 | 6.01 | 5.90 | 6.01 | 6.01 | 1.69% | - |
| Jul 22, 2026 | 5.88 | 5.91 | 5.88 | 5.91 | 5.91 | -1.34% | - |
| Jul 21, 2026 | 5.98 | 5.99 | 5.98 | 5.99 | 5.99 | -1.29% | - |
| Jul 20, 2026 | 5.93 | 6.07 | 5.93 | 6.07 | 6.07 | 1.61% | - |
| Jul 17, 2026 | 6.09 | 6.09 | 5.97 | 5.97 | 5.97 | -4.60% | - |
| Jul 16, 2026 | 6.03 | 6.26 | 6.03 | 6.26 | 6.26 | 3.71% | - |
| Jul 15, 2026 | 5.72 | 6.03 | 5.72 | 6.03 | 6.03 | 5.82% | - |
| Jul 14, 2026 | 5.83 | 5.83 | 5.70 | 5.70 | 5.70 | -6.62% | - |
| Jul 13, 2026 | 5.79 | 6.11 | 5.79 | 6.11 | 6.11 | 3.99% | - |
| Jul 10, 2026 | 5.82 | 5.87 | 5.82 | 5.87 | 5.87 | 0.14% | - |
| Jul 9, 2026 | 5.61 | 5.86 | 5.61 | 5.86 | 5.86 | 1.38% | - |
| Jul 8, 2026 | 6.06 | 6.06 | 5.78 | 5.78 | 5.78 | -6.50% | - |
| Jul 7, 2026 | 6.12 | 6.19 | 6.12 | 6.19 | 6.19 | 2.62% | - |
| Jul 6, 2026 | 5.99 | 6.03 | 5.99 | 6.03 | 6.03 | 0.84% | - |
| Jul 3, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 0.44% | - |
| Jul 2, 2026 | 5.79 | 5.95 | 5.79 | 5.95 | 5.95 | -1.36% | - |
| Jul 1, 2026 | 5.61 | 6.03 | 5.61 | 6.03 | 6.03 | 5.01% | - |
| Jun 30, 2026 | 5.48 | 5.75 | 5.48 | 5.75 | 5.75 | 13.87% | - |
| Jun 29, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -0.47% | - |
| Jun 26, 2026 | 4.72 | 5.07 | 4.72 | 5.07 | 5.07 | 6.18% | - |