HÖVELRAT Holding AG (HAM:C9T)
Germany · Delayed Price · Currency is EUR 6.60
-0.65 (-8.97%)
At close: May 20, 2026
HÖVELRAT Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -8.97% | - |
| May 19, 2026 | 7.10 | 7.25 | 7.10 | 7.25 | 7.25 | 2.11% | 200 |
| May 18, 2026 | 6.40 | 7.10 | 6.40 | 7.10 | 7.10 | 10.94% | 1,250 |
| May 15, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| May 14, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -7.25% | - |
| May 13, 2026 | 6.30 | 6.90 | 6.30 | 6.90 | 6.90 | - | 980 |
| May 12, 2026 | 6.20 | 6.90 | 6.20 | 6.90 | 6.90 | 0.73% | 1,650 |
| May 11, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | - |
| May 8, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | - |
| May 7, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | - |
| May 6, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | - |
| May 5, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | - |
| May 4, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 0.74% | 1,500 |
| Apr 30, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Apr 29, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -0.73% | - |
| Apr 28, 2026 | 6.80 | 6.85 | 6.80 | 6.85 | 6.85 | - | 1,750 |
| Apr 27, 2026 | 6.80 | 6.85 | 6.80 | 6.85 | 6.85 | 0.74% | 1,750 |
| Apr 24, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 1.49% | 800 |
| Apr 23, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Apr 22, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -0.74% | - |
| Apr 21, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Apr 20, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Apr 17, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Apr 16, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Apr 15, 2026 | 6.70 | 6.75 | 6.70 | 6.75 | 6.75 | -3.57% | 1,350 |
| Apr 14, 2026 | 6.70 | 7.00 | 6.70 | 7.00 | 7.00 | 4.48% | 391 |
| Apr 13, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Apr 10, 2026 | 6.20 | 6.70 | 6.20 | 6.70 | 6.70 | 8.06% | 857 |
| Apr 9, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| 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 | - | - |