CompuGroup Medical SE & Co. KGaA (HAM:COP)
Germany · Delayed Price · Currency is EUR 24.30
+0.30 (1.25%)
At close: Dec 5, 2025
HAM:COP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 23.64 | 24.00 | 23.64 | 23.68 | 23.68 | -0.34% | 6,834 |
| Oct 13, 2025 | 23.78 | 24.18 | 23.76 | 23.76 | 23.76 | -1.82% | 337 |
| Oct 10, 2025 | 24.02 | 24.20 | 23.62 | 24.20 | 24.20 | 0.41% | 1,725 |
| Oct 9, 2025 | 24.04 | 24.40 | 24.00 | 24.10 | 24.10 | -1.23% | 461 |
| Oct 8, 2025 | 24.00 | 24.40 | 24.00 | 24.40 | 24.40 | 1.58% | 1,836 |
| Oct 7, 2025 | 24.24 | 24.24 | 24.02 | 24.02 | 24.02 | -0.91% | 122 |
| Oct 6, 2025 | 24.26 | 24.26 | 24.24 | 24.24 | 24.24 | - | 972 |
| Oct 3, 2025 | 24.04 | 24.26 | 24.04 | 24.24 | 24.24 | -0.98% | 398 |
| Oct 2, 2025 | 23.94 | 24.48 | 23.94 | 24.48 | 24.48 | 1.16% | 112 |
| Oct 1, 2025 | 23.76 | 24.48 | 23.76 | 24.20 | 24.20 | -0.90% | 722 |
| Sep 30, 2025 | 23.72 | 24.42 | 23.72 | 24.42 | 24.42 | 0.91% | 1,065 |
| Sep 29, 2025 | 23.68 | 24.40 | 23.68 | 24.20 | 24.20 | 1.68% | 15,254 |