CompuGroup Medical SE & Co. KGaA (HAM:COP)
Germany flag Germany · Delayed Price · Currency is EUR
24.20
0.00 (0.00%)
At close: Oct 23, 2025

HAM:COP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202524.0224.2024.0224.2024.20-1,796
Oct 22, 202523.7024.2023.7024.2024.201.26%2,337
Oct 21, 202523.9024.0023.6423.9023.90-0.42%2,448
Oct 20, 202523.6224.0023.6224.0024.001.61%987
Oct 17, 202523.6823.9823.6223.6223.62-0.34%9,307
Oct 16, 202523.6423.7023.6423.7023.70-1.25%258
Oct 15, 202523.6824.0023.6824.0024.001.35%3,352
Oct 14, 202523.6424.0023.6423.6823.68-0.34%6,834
Oct 13, 202523.7824.1823.7623.7623.76-1.82%337
Oct 10, 202524.0224.2023.6224.2024.200.41%1,725
Oct 9, 202524.0424.4024.0024.1024.10-1.23%461
Oct 8, 202524.0024.4024.0024.4024.401.58%1,836
Oct 7, 202524.2424.2424.0224.0224.02-0.91%122
Oct 6, 202524.2624.2624.2424.2424.24-972
Oct 3, 202524.0424.2624.0424.2424.24-0.98%398
Oct 2, 202523.9424.4823.9424.4824.481.16%112
Oct 1, 202523.7624.4823.7624.2024.20-0.90%722
Sep 30, 202523.7224.4223.7224.4224.420.91%1,065
Sep 29, 202523.6824.4023.6824.2024.201.68%15,254
Sep 26, 202523.8023.8023.8023.8023.80-2.30%400
Sep 25, 202524.3824.3824.3624.3624.360.66%120
Sep 24, 202523.6224.2023.6224.2024.201.26%5,834
Sep 23, 202523.5223.9023.5223.9023.901.62%1,770
Sep 22, 202523.5423.9223.5223.5223.52-1.59%2,208
Sep 19, 202523.5223.9223.5223.9023.901.62%242
Sep 18, 202523.5423.9023.5223.5223.52-1.59%1,803
Sep 17, 202523.5823.9823.5823.9023.90-1,100
Sep 16, 202523.5224.0023.5223.9023.90-2,301
Sep 15, 202523.6023.9023.6023.9023.901.53%176
Sep 12, 202523.5223.6023.5223.5423.54-0.25%499
Sep 11, 202523.5023.9823.5023.6023.60-1.26%5,284
Sep 10, 202523.8023.9823.5023.9023.90-0.08%2,766
Sep 9, 202523.4423.9223.4423.9223.922.13%9,402
Sep 8, 202523.8823.8823.4223.4223.42-1.93%369
Sep 5, 202523.8023.8823.4423.8823.880.08%860
Sep 4, 202523.4223.8823.4223.8623.86-0.08%1,442
Sep 3, 202523.3623.8823.3623.8823.880.76%698
Sep 2, 202523.3823.7023.3823.7023.701.37%251
Sep 1, 202523.5023.5023.3823.3823.38-2.26%179
Aug 29, 202523.3824.0023.3823.9223.921.79%28,904
Aug 28, 202523.3223.7023.3223.5023.500.26%2,206
Aug 27, 202523.4023.5223.4023.4423.44-0.51%2,481
Aug 26, 202523.3223.8023.3223.5623.560.77%20,907
Aug 25, 202523.4223.4223.3623.3823.380.09%1,610
Aug 22, 202523.3223.4023.3223.3623.36-1.02%160
Aug 21, 202523.3223.6023.3223.6023.601.03%827
Aug 20, 202523.3423.3623.3423.3623.36-501
Aug 19, 202523.3023.3623.3023.3623.36-0.60%295
Aug 18, 202523.2423.5023.2423.5023.50-3,449
Aug 15, 202523.3223.7823.3223.5023.500.43%14,004