CompuGroup Medical SE & Co. KGaA (HAM:COP)
Germany · Delayed Price · Currency is EUR 25.02
+0.02 (0.08%)
At close: Dec 23, 2025
HAM:COP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 24.10 | 25.02 | 24.10 | 25.02 | 25.02 | 0.08% | 1,122 |
| Dec 22, 2025 | 23.60 | 25.00 | 23.60 | 25.00 | 25.00 | 1.13% | 3,133 |
| Dec 19, 2025 | 24.70 | 24.72 | 24.70 | 24.72 | 24.72 | - | 1,024 |
| Dec 18, 2025 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | 0.08% | 181 |
| Dec 17, 2025 | 25.00 | 25.00 | 24.70 | 24.70 | 24.70 | -1.20% | 8,250 |
| Dec 16, 2025 | 24.86 | 25.00 | 24.86 | 25.00 | 25.00 | -1.73% | 200 |
| Dec 15, 2025 | 24.70 | 25.48 | 24.70 | 25.44 | 25.44 | 3.00% | 4,215 |
| Dec 12, 2025 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | -0.08% | 1,760 |
| Dec 11, 2025 | 24.20 | 24.72 | 24.20 | 24.72 | 24.72 | 1.31% | 4,708 |
| Dec 10, 2025 | 24.10 | 24.40 | 24.10 | 24.40 | 24.40 | 1.24% | 3,865 |
| Dec 9, 2025 | 24.10 | 24.40 | 24.10 | 24.10 | 24.10 | - | 8,684 |
| Dec 8, 2025 | 24.30 | 24.30 | 24.10 | 24.10 | 24.10 | -0.82% | 1,610 |
| Dec 5, 2025 | 24.10 | 24.30 | 24.10 | 24.30 | 24.30 | 1.25% | 538 |
| Dec 4, 2025 | 23.90 | 24.60 | 23.90 | 24.00 | 24.00 | -1.23% | 8,515 |
| Dec 3, 2025 | 24.00 | 24.30 | 23.90 | 24.30 | 24.30 | - | 868 |
| Dec 2, 2025 | 23.88 | 24.30 | 23.88 | 24.30 | 24.30 | -1.14% | 2,201 |
| Dec 1, 2025 | 23.86 | 24.58 | 23.86 | 24.58 | 24.58 | 1.57% | 872 |
| Nov 28, 2025 | 23.84 | 24.50 | 23.84 | 24.20 | 24.20 | -0.08% | 3,753 |
| Nov 27, 2025 | 23.86 | 24.22 | 23.86 | 24.22 | 24.22 | 1.59% | 346 |
| Nov 26, 2025 | 23.82 | 24.20 | 23.82 | 23.84 | 23.84 | -1.49% | 289 |
| Nov 25, 2025 | 23.72 | 24.20 | 23.72 | 24.20 | 24.20 | 0.83% | 1,217 |
| Nov 24, 2025 | 23.52 | 24.60 | 23.52 | 24.00 | 24.00 | 1.01% | 32,685 |
| Nov 21, 2025 | 24.00 | 24.46 | 23.72 | 23.76 | 23.76 | -1.82% | 3,774 |
| Nov 20, 2025 | 23.70 | 24.20 | 23.70 | 24.20 | 24.20 | 2.02% | 2,158 |
| Nov 19, 2025 | 23.60 | 24.20 | 23.60 | 23.72 | 23.72 | - | 3,605 |
| Nov 18, 2025 | 23.60 | 23.90 | 23.60 | 23.72 | 23.72 | 0.42% | 3,593 |
| Nov 17, 2025 | 23.70 | 24.40 | 23.62 | 23.62 | 23.62 | 0.17% | 8,050 |
| Nov 14, 2025 | 23.56 | 24.20 | 23.56 | 23.58 | 23.58 | - | 1,883 |
| Nov 13, 2025 | 24.00 | 24.00 | 23.56 | 23.58 | 23.58 | -1.91% | 20 |
| Nov 12, 2025 | 24.04 | 24.30 | 24.02 | 24.04 | 24.04 | 0.08% | 990 |
| Nov 11, 2025 | 23.56 | 24.30 | 23.56 | 24.02 | 24.02 | -1.15% | 2,132 |
| Nov 10, 2025 | 23.60 | 24.30 | 23.60 | 24.30 | 24.30 | 3.40% | 2,848 |
| Nov 7, 2025 | 24.02 | 24.30 | 23.30 | 23.50 | 23.50 | -2.16% | 8,525 |
| Nov 6, 2025 | 24.40 | 24.58 | 24.02 | 24.02 | 24.02 | -2.44% | 713 |
| Nov 5, 2025 | 24.62 | 24.70 | 24.62 | 24.62 | 24.62 | - | 1,840 |
| Nov 4, 2025 | 24.62 | 25.00 | 24.62 | 24.62 | 24.62 | 0.08% | 474 |
| Nov 3, 2025 | 24.52 | 24.90 | 24.50 | 24.60 | 24.60 | 0.41% | 824 |
| Oct 31, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | 60 |
| Oct 30, 2025 | 24.52 | 24.88 | 24.40 | 24.50 | 24.50 | -0.08% | 2,619 |
| Oct 29, 2025 | 24.10 | 24.52 | 24.10 | 24.52 | 24.52 | 1.74% | 346 |
| Oct 28, 2025 | 24.50 | 24.50 | 24.10 | 24.10 | 24.10 | -1.23% | 700 |
| Oct 27, 2025 | 24.20 | 24.60 | 24.20 | 24.40 | 24.40 | - | 4,685 |
| Oct 24, 2025 | 24.02 | 24.40 | 24.02 | 24.40 | 24.40 | 0.83% | 7,500 |
| Oct 23, 2025 | 24.02 | 24.20 | 24.02 | 24.20 | 24.20 | - | 1,796 |
| Oct 22, 2025 | 23.70 | 24.20 | 23.70 | 24.20 | 24.20 | 1.26% | 2,337 |
| Oct 21, 2025 | 23.90 | 24.00 | 23.64 | 23.90 | 23.90 | -0.42% | 2,448 |
| Oct 20, 2025 | 23.62 | 24.00 | 23.62 | 24.00 | 24.00 | 1.61% | 987 |
| Oct 17, 2025 | 23.68 | 23.98 | 23.62 | 23.62 | 23.62 | -0.34% | 9,307 |
| Oct 16, 2025 | 23.64 | 23.70 | 23.64 | 23.70 | 23.70 | -1.25% | 258 |
| Oct 15, 2025 | 23.68 | 24.00 | 23.68 | 24.00 | 24.00 | 1.35% | 3,352 |