HÖVELRAT Holding AG (HAM:C9T)
Germany · Delayed Price · Currency is EUR 7.25
0.00 (0.00%)
At close: Feb 27, 2026
HÖVELRAT Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jan 26, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Jan 23, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 8.87% | 598 |
| Jan 22, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 1.64% | - |
| Jan 21, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -7.58% | - |
| Jan 20, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | - |
| Jan 19, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | - |
| Jan 16, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | - |
| Jan 15, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | - |
| Jan 14, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | - |
| Jan 13, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | - |
| Jan 12, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | - |
| Jan 9, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | - |
| Jan 8, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | - |
| Jan 7, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | - |
| Jan 6, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | - |
| Jan 5, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 3.12% | - |
| Jan 2, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Dec 30, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Dec 29, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Dec 23, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Dec 22, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Dec 19, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Dec 18, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Dec 17, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Dec 16, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Dec 15, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Dec 12, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |