HÖVELRAT Holding AG (HAM:C9T)
Germany · Delayed Price · Currency is EUR 6.70
0.00 (0.00%)
At close: Sep 3, 2026
HÖVELRAT Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Sep 2, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Sep 1, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 1.52% | - |
| Aug 31, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | - |
| Aug 28, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -1.49% | - |
| Aug 27, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -2.19% | - |
| Aug 26, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 4.58% | - |
| Aug 25, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.55 | - | - |
| Aug 24, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.55 | - | - |
| Aug 21, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.55 | - | - |
| Aug 20, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.55 | - | - |
| Aug 19, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.55 | -0.72% | - |
| Aug 18, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.60 | - | - |
| Aug 17, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.60 | - | - |
| Aug 14, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.60 | - | - |
| Aug 13, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.60 | - | - |
| Aug 12, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.60 | -9.21% | - |
| Aug 11, 2026 | 6.85 | 7.60 | 6.85 | 7.60 | 7.27 | 1.33% | 2,000 |
| Aug 10, 2026 | 6.85 | 7.50 | 6.85 | 7.50 | 7.17 | 9.49% | 2,033 |
| Aug 7, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.55 | 3.79% | - |
| Aug 6, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.31 | -2.94% | - |
| Aug 5, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.50 | 3.03% | - |
| Aug 4, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.31 | - | - |
| Aug 3, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.31 | - | - |
| Jul 31, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.31 | - | - |
| Jul 30, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.31 | - | - |
| Jul 29, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.31 | -2.94% | - |
| Jul 28, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.50 | - | - |
| Jul 27, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.50 | - | - |
| Jul 24, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.50 | - | - |
| Jul 23, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.50 | - | - |
| Jul 22, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.50 | - | - |
| Jul 21, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.50 | -32.00% | - |
| Jul 20, 2026 | 6.60 | 10.00 | 6.60 | 10.00 | 9.56 | 51.52% | 2,780 |
| Jul 17, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.31 | - | - |
| Jul 16, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.31 | - | - |
| Jul 15, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.31 | - | - |
| Jul 14, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.31 | - | - |
| Jul 13, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.31 | - | - |
| Jul 10, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.31 | - | - |
| Jul 9, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.31 | - | - |
| Jul 8, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.31 | - | - |
| Jul 7, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.31 | - | - |
| Jul 6, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.31 | - | - |
| Jul 3, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.31 | - | - |
| Jul 2, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.31 | - | - |
| Jul 1, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.31 | - | - |
| Jun 30, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.31 | - | - |
| Jun 29, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.31 | 2.33% | - |
| Jun 26, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.17 | - | - |