HÖVELRAT Holding AG (HAM:C9T)
Germany · Delayed Price · Currency is EUR 6.60
0.00 (0.00%)
At close: Jul 2, 2026
HÖVELRAT Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | - |
| Jul 1, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | - |
| Jun 30, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | - |
| Jun 29, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 2.33% | - |
| Jun 26, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | - |
| Jun 25, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | - |
| Jun 24, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | - |
| Jun 23, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 0.78% | - |
| Jun 22, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -1.54% | - |
| Jun 19, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Jun 18, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 1.56% | - |
| Jun 17, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Jun 16, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Jun 15, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Jun 12, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Jun 11, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Jun 10, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Jun 9, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Jun 8, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Jun 5, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 1.59% | - |
| Jun 4, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -1.56% | - |
| Jun 3, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -3.03% | - |
| Jun 2, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | - |
| Jun 1, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | - |
| May 29, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | - |
| May 28, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | - |
| May 27, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | - |
| May 26, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | - |
| May 25, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | - |
| May 22, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | - |
| May 21, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | - |
| 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 | - | - |