CompuGroup Medical SE & Co. KGaA (HAM:COP)
Germany · Delayed Price · Currency is EUR 26.52
+0.52 (2.00%)
At close: Feb 5, 2026
HAM:COP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 26.50 | 26.52 | 26.50 | 26.52 | 26.52 | 2.00% | 604 |
| Feb 4, 2026 | 26.64 | 26.80 | 26.00 | 26.00 | 26.00 | -2.33% | 8,477 |
| Feb 3, 2026 | 26.54 | 26.62 | 26.52 | 26.62 | 26.62 | -0.30% | 1,121 |
| Feb 2, 2026 | 26.80 | 26.80 | 26.70 | 26.70 | 26.70 | - | 323 |
| Jan 30, 2026 | 26.54 | 26.70 | 26.54 | 26.70 | 26.70 | 0.68% | 800 |
| Jan 29, 2026 | 26.80 | 27.20 | 26.52 | 26.52 | 26.52 | -1.85% | 732 |
| Jan 28, 2026 | 27.00 | 27.02 | 27.00 | 27.02 | 27.02 | -1.39% | 145 |
| Jan 27, 2026 | 26.80 | 27.40 | 26.80 | 27.40 | 27.40 | 2.62% | 3,002 |
| Jan 26, 2026 | 27.20 | 27.20 | 26.70 | 26.70 | 26.70 | 0.60% | 169 |
| Jan 23, 2026 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | - | 211 |
| Jan 22, 2026 | 26.56 | 26.56 | 26.54 | 26.54 | 26.54 | - | 1,070 |
| Jan 21, 2026 | 26.52 | 26.60 | 26.52 | 26.54 | 26.54 | -0.23% | 205 |
| Jan 20, 2026 | 27.00 | 27.00 | 26.60 | 26.60 | 26.60 | -2.21% | 450 |
| Jan 19, 2026 | 26.54 | 27.20 | 26.54 | 27.20 | 27.20 | 2.49% | 1,268 |
| Jan 16, 2026 | 26.70 | 27.40 | 26.50 | 26.54 | 26.54 | 4.08% | 1,955 |
| Jan 15, 2026 | 25.80 | 27.60 | 25.50 | 25.50 | 25.50 | -1.92% | 15,412 |
| Jan 14, 2026 | 25.42 | 26.00 | 25.42 | 26.00 | 26.00 | 1.17% | 6,348 |
| Jan 13, 2026 | 25.42 | 25.70 | 25.42 | 25.70 | 25.70 | 0.78% | 838 |
| Jan 12, 2026 | 24.54 | 25.50 | 24.54 | 25.50 | 25.50 | 0.39% | 3,095 |
| Jan 9, 2026 | 25.40 | 25.60 | 25.30 | 25.40 | 25.40 | 1.60% | 18,675 |
| Jan 8, 2026 | 24.54 | 25.00 | 24.52 | 25.00 | 25.00 | 1.96% | 1,589 |
| Jan 7, 2026 | 24.52 | 24.98 | 24.32 | 24.52 | 24.52 | - | 1,288 |
| Jan 6, 2026 | 25.00 | 25.00 | 24.52 | 24.52 | 24.52 | -1.92% | 1,147 |
| Jan 5, 2026 | 25.00 | 25.38 | 25.00 | 25.00 | 25.00 | -1.50% | 211 |
| Jan 2, 2026 | 24.12 | 25.38 | 24.12 | 25.38 | 25.38 | -0.39% | 2,741 |
| Dec 30, 2025 | 25.00 | 25.48 | 25.00 | 25.48 | 25.48 | 1.84% | 995 |
| Dec 29, 2025 | 25.00 | 25.02 | 25.00 | 25.02 | 25.02 | - | 949 |
| 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 |