HÖVELRAT Holding AG (HAM:C9T)
Germany · Delayed Price · Currency is EUR 8.60
+1.20 (16.22%)
At close: Nov 3, 2026
HÖVELRAT Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 7.40 | 8.60 | 7.40 | 8.60 | 8.60 | 16.22% | 51 |
| Nov 2, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Oct 30, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Oct 29, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Oct 28, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Oct 27, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Oct 26, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -12.94% | - |
| Oct 23, 2026 | 7.40 | 8.50 | 7.40 | 8.50 | 8.50 | 14.86% | 1 |
| Oct 22, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Oct 21, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Oct 20, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Oct 19, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Oct 16, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Oct 15, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Oct 14, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Oct 13, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Oct 12, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Oct 9, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Oct 8, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Oct 7, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Oct 6, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Oct 5, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Oct 2, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Oct 1, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Sep 30, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Sep 29, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Sep 28, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Sep 25, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Sep 24, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Sep 23, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Sep 22, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Sep 21, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Sep 18, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Sep 17, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Sep 16, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Sep 15, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Sep 14, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 10.45% | - |
| Sep 11, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Sep 10, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Sep 9, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Sep 8, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Sep 7, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Sep 4, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| 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% | - |