AURELIUS Equity Opportunities SE & Co. KGaA (HAM:AR4)
Germany · Delayed Price · Currency is EUR 610.00
+15.00 (2.52%)
At close: Nov 3, 2026
HAM:AR4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 595.00 | 610.00 | 595.00 | 610.00 | 610.00 | 2.52% | 48 |
| Nov 2, 2026 | 605.00 | 605.00 | 590.00 | 595.00 | 595.00 | -1.65% | 122 |
| Oct 30, 2026 | 600.00 | 605.00 | 595.00 | 605.00 | 605.00 | 0.83% | 23 |
| Oct 29, 2026 | 595.00 | 610.00 | 595.00 | 600.00 | 600.00 | 0.84% | 29 |
| Oct 28, 2026 | 600.00 | 610.00 | 595.00 | 595.00 | 595.00 | -0.83% | 56 |
| Oct 27, 2026 | 595.00 | 615.00 | 595.00 | 600.00 | 600.00 | - | 29 |
| Oct 26, 2026 | 610.00 | 615.00 | 600.00 | 600.00 | 600.00 | -1.64% | 109 |
| Oct 23, 2026 | 615.00 | 620.00 | 610.00 | 610.00 | 610.00 | -0.81% | 60 |
| Oct 22, 2026 | 610.00 | 620.00 | 610.00 | 615.00 | 615.00 | 0.82% | 40 |
| Oct 21, 2026 | 615.00 | 615.00 | 595.00 | 610.00 | 610.00 | - | 170 |
| Oct 20, 2026 | 620.00 | 635.00 | 605.00 | 610.00 | 610.00 | -1.61% | 140 |
| Oct 19, 2026 | 625.00 | 635.00 | 620.00 | 620.00 | 620.00 | 0.81% | 65 |
| Oct 16, 2026 | 645.00 | 645.00 | 600.00 | 615.00 | 615.00 | -5.38% | 281 |
| Oct 15, 2026 | 650.00 | 650.00 | 645.00 | 650.00 | 650.00 | - | 16 |
| Oct 14, 2026 | 655.00 | 655.00 | 650.00 | 650.00 | 650.00 | 0.78% | 55 |
| Oct 13, 2026 | 645.00 | 655.00 | 645.00 | 645.00 | 645.00 | - | 37 |
| Oct 12, 2026 | 660.00 | 665.00 | 645.00 | 645.00 | 645.00 | -2.27% | 231 |
| Oct 9, 2026 | 655.00 | 670.00 | 655.00 | 660.00 | 660.00 | - | 177 |
| Oct 8, 2026 | 660.00 | 670.00 | 655.00 | 660.00 | 660.00 | - | 184 |
| Oct 7, 2026 | 670.00 | 675.00 | 655.00 | 660.00 | 660.00 | -1.49% | 237 |
| Oct 6, 2026 | 650.00 | 680.00 | 645.00 | 670.00 | 670.00 | 8.06% | 406 |
| Oct 5, 2026 | 620.00 | 640.00 | 615.00 | 620.00 | 620.00 | -0.80% | 184 |
| Oct 2, 2026 | 615.00 | 625.00 | 615.00 | 625.00 | 625.00 | 2.46% | 71 |
| Oct 1, 2026 | 590.00 | 625.00 | 590.00 | 610.00 | 610.00 | 3.39% | 250 |
| Sep 30, 2026 | 585.00 | 595.00 | 585.00 | 590.00 | 590.00 | 0.85% | 155 |
| Sep 29, 2026 | 580.00 | 590.00 | 580.00 | 585.00 | 585.00 | 0.86% | 160 |
| Sep 28, 2026 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | - | 7 |
| Sep 25, 2026 | 580.00 | 585.00 | 580.00 | 580.00 | 580.00 | - | 85 |
| Sep 24, 2026 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | -0.85% | 114 |
| Sep 23, 2026 | 580.00 | 585.00 | 580.00 | 585.00 | 585.00 | 0.86% | 21 |
| Sep 22, 2026 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | - | 249 |
| Sep 21, 2026 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | - | 102 |
| Sep 18, 2026 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | - | 87 |
| Sep 17, 2026 | 575.00 | 580.00 | 575.00 | 580.00 | 580.00 | 0.87% | 47 |
| Sep 16, 2026 | 575.00 | 580.00 | 575.00 | 575.00 | 575.00 | - | 262 |
| Sep 15, 2026 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | - | 106 |
| Sep 14, 2026 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | - | 245 |
| Sep 11, 2026 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | - | 269 |
| Sep 10, 2026 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | - | 12 |
| Sep 9, 2026 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | - | 23 |
| Sep 8, 2026 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | - | 435 |
| Sep 7, 2026 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | - | 12 |
| Sep 4, 2026 | 575.00 | 585.00 | 575.00 | 575.00 | 575.00 | - | 145 |
| Sep 3, 2026 | 580.00 | 580.00 | 575.00 | 575.00 | 575.00 | - | 66 |
| Sep 2, 2026 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | - | 44 |
| Sep 1, 2026 | 575.00 | 590.00 | 575.00 | 575.00 | 575.00 | -0.86% | 112 |
| Aug 31, 2026 | 575.00 | 585.00 | 575.00 | 580.00 | 580.00 | 0.87% | 776 |
| Aug 28, 2026 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | - | 144 |
| Aug 27, 2026 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | - | 62 |
| Aug 26, 2026 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | - | 92 |