HÖVELRAT Holding AG (HAM:C9T)
Germany · Delayed Price · Currency is EUR 9.05
0.00 (0.00%)
At close: Jul 25, 2025
HÖVELRAT Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 6.79 | 0.71% | - |
| Jul 1, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 6.74 | -0.71% | - |
| Jun 30, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 6.79 | - | - |
| Jun 27, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 6.79 | - | - |
| Jun 26, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 6.79 | - | - |
| Jun 25, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 6.79 | 4.44% | - |
| Jun 24, 2025 | 6.85 | 7.00 | 6.75 | 6.75 | 6.50 | -1.46% | 1,504 |
| Jun 23, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.60 | - | - |
| Jun 20, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.60 | - | - |
| Jun 19, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.60 | - | - |
| Jun 18, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.60 | - | - |
| Jun 17, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.60 | - | - |
| Jun 16, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.60 | - | - |
| Jun 13, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.60 | 1.48% | - |
| Jun 12, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.50 | -3.57% | - |
| Jun 11, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 6.74 | - | - |
| Jun 10, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 6.74 | - | - |
| Jun 9, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 6.74 | - | - |
| Jun 6, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 6.74 | 2.19% | - |
| Jun 5, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.60 | -5.52% | - |
| Jun 4, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 6.98 | - | - |
| Jun 3, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 6.98 | - | - |
| Jun 2, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 6.98 | 8.21% | - |
| May 30, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.45 | - | - |
| May 29, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.45 | - | - |
| May 28, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.45 | - | - |
| May 27, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.45 | - | - |
| May 26, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.45 | - | - |
| May 23, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.45 | - | - |
| May 22, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.45 | - | - |