HÖVELRAT Holding AG (HAM:C9T)
Germany · Delayed Price · Currency is EUR 6.20
-0.05 (-0.80%)
At close: Apr 8, 2026
HÖVELRAT Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -0.80% | - |
| Apr 7, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Apr 2, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -0.79% | - |
| Apr 1, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | - |
| Mar 31, 2026 | 6.30 | 8.80 | 6.30 | 6.30 | 6.30 | -6.67% | 2,193 |
| Mar 30, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | 350 |
| Mar 27, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Mar 26, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Mar 25, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Mar 24, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Mar 23, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Mar 20, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Mar 19, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Mar 18, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Mar 17, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Mar 16, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Mar 13, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Mar 12, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Mar 11, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 7.14% | 2,800 |
| Mar 10, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -13.10% | - |
| Mar 9, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | - |
| Mar 6, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | - |
| Mar 5, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | - |
| Mar 4, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | - |
| Mar 3, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | 1,250 |
| Mar 2, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | - |
| Feb 27, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | - |
| Feb 26, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | - |
| Feb 25, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | - |
| Feb 24, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | 1,910 |
| Feb 23, 2026 | 7.20 | 7.25 | 7.20 | 7.25 | 7.25 | 1.40% | 2,900 |
| Feb 20, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -18.75% | 1,218 |
| Feb 19, 2026 | 7.05 | 8.80 | 7.05 | 8.80 | 8.80 | 24.82% | 70 |
| Feb 18, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | - |
| Feb 17, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | - |
| Feb 16, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | - |
| Feb 13, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | - |
| Feb 12, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | - |
| Feb 11, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | - |
| Feb 10, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | - |
| Feb 9, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | - |
| Feb 6, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | - |
| Feb 5, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | - |
| Feb 4, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 1.44% | - |
| Feb 3, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -1.42% | - |
| Feb 2, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | - |
| Jan 30, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | - |
| Jan 29, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -21.67% | - |
| Jan 28, 2026 | 7.00 | 9.00 | 7.00 | 9.00 | 9.00 | 33.33% | 1,541 |
| Jan 27, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |