CompuGroup Medical SE & Co. KGaA (HAM:COP)
Germany · Delayed Price · Currency is EUR 25.50
-0.50 (-1.92%)
At close: Jan 15, 2026
HAM:COP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |