Certara, Inc. (HAM:700)
Germany · Delayed Price · Currency is EUR 6.44
+0.43 (7.12%)
At close: Jul 24, 2026
HAM:700 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 25, 2026 | 4.68 | 4.78 | 4.68 | 4.78 | 4.78 | -0.77% | - |
| Jun 24, 2026 | 4.65 | 4.81 | 4.65 | 4.81 | 4.81 | 2.80% | - |
| Jun 23, 2026 | 4.60 | 4.68 | 4.60 | 4.68 | 4.68 | -0.17% | - |
| Jun 22, 2026 | 4.73 | 4.73 | 4.69 | 4.69 | 4.69 | -0.87% | - |
| Jun 19, 2026 | 4.74 | 4.74 | 4.73 | 4.73 | 4.73 | -3.63% | - |
| Jun 18, 2026 | 5.16 | 5.16 | 4.91 | 4.91 | 4.91 | -3.95% | - |
| Jun 17, 2026 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | -0.51% | - |
| Jun 16, 2026 | 4.41 | 5.14 | 4.41 | 5.14 | 5.14 | 15.34% | - |
| Jun 15, 2026 | 4.43 | 4.45 | 4.43 | 4.45 | 4.45 | -1.76% | - |
| Jun 12, 2026 | 4.47 | 4.53 | 4.47 | 4.53 | 4.53 | 4.45% | - |
| Jun 11, 2026 | 4.42 | 4.42 | 4.34 | 4.34 | 4.34 | -2.80% | - |
| Jun 10, 2026 | 4.39 | 4.47 | 4.39 | 4.47 | 4.47 | -0.51% | - |
| 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% | - |