HÖVELRAT Holding AG (HAM:C9T)
Germany · Delayed Price · Currency is EUR 5.65
0.00 (0.00%)
At close: Sep 9, 2025
HÖVELRAT Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| Sep 9, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| Sep 8, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| Sep 5, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| Sep 4, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| Sep 3, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| Sep 2, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 11.88% | - |
| Sep 1, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -24.06% | - |
| Aug 29, 2025 | 9.10 | 9.10 | 6.65 | 6.65 | 6.65 | 0.76% | 100 |
| Aug 28, 2025 | 9.10 | 9.10 | 6.60 | 6.60 | 6.60 | -27.47% | - |
| Aug 27, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | - |
| Aug 26, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | - |
| Aug 25, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | - |
| Aug 22, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | - |
| Aug 21, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | - |
| Aug 20, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | - |
| Aug 19, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | - |
| Aug 18, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | - |
| Aug 15, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | - |
| Aug 14, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -9.00% | - |
| Aug 13, 2025 | 9.10 | 10.00 | 9.10 | 10.00 | 10.00 | -13.79% | 100 |
| Aug 12, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 71.85% | - |
| Aug 11, 2025 | 11.60 | 11.60 | 6.75 | 6.75 | 6.75 | -41.81% | 5 |
| Aug 8, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | - |
| Aug 7, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | - |
| Aug 6, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 28.18% | - |
| Aug 5, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - | - |
| Aug 4, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - | - |
| Aug 1, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -0.55% | - |
| Jul 31, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | - |
| Jul 30, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 0.55% | - |
| Jul 29, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - | - |
| Jul 28, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - | - |
| Jul 25, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - | - |
| Jul 24, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -20.61% | - |
| Jul 23, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 52.00% | - |
| Jul 22, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Jul 21, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.23 | - | - |
| Jul 18, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.23 | - | - |
| Jul 17, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.23 | - | - |
| Jul 16, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.23 | - | - |
| Jul 15, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.23 | - | - |
| Jul 14, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.23 | -4.46% | - |
| Jul 11, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.56 | - | - |
| Jul 10, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.56 | - | - |
| Jul 9, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.56 | - | - |
| Jul 8, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.56 | 8.28% | - |
| Jul 7, 2025 | 7.85 | 7.85 | 7.25 | 7.25 | 6.98 | -7.64% | 465 |
| Jul 4, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.56 | 6.08% | - |
| Jul 3, 2025 | 7.05 | 7.40 | 7.05 | 7.40 | 7.13 | 4.96% | 1,000 |