CompuGroup Medical SE & Co. KGaA (HAM:COP)
Germany · Delayed Price · Currency is EUR 24.42
+0.22 (0.91%)
At close: Sep 30, 2025
HAM:COP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -2.30% | 400 |
| Sep 25, 2025 | 24.38 | 24.38 | 24.36 | 24.36 | 24.36 | 0.66% | 120 |
| Sep 24, 2025 | 23.62 | 24.20 | 23.62 | 24.20 | 24.20 | 1.26% | 5,834 |
| Sep 23, 2025 | 23.52 | 23.90 | 23.52 | 23.90 | 23.90 | 1.62% | 1,770 |
| Sep 22, 2025 | 23.54 | 23.92 | 23.52 | 23.52 | 23.52 | -1.59% | 2,208 |
| Sep 19, 2025 | 23.52 | 23.92 | 23.52 | 23.90 | 23.90 | 1.62% | 242 |
| Sep 18, 2025 | 23.54 | 23.90 | 23.52 | 23.52 | 23.52 | -1.59% | 1,803 |
| Sep 17, 2025 | 23.58 | 23.98 | 23.58 | 23.90 | 23.90 | - | 1,100 |
| Sep 16, 2025 | 23.52 | 24.00 | 23.52 | 23.90 | 23.90 | - | 2,301 |
| Sep 15, 2025 | 23.60 | 23.90 | 23.60 | 23.90 | 23.90 | 1.53% | 176 |
| Sep 12, 2025 | 23.52 | 23.60 | 23.52 | 23.54 | 23.54 | -0.25% | 499 |
| Sep 11, 2025 | 23.50 | 23.98 | 23.50 | 23.60 | 23.60 | -1.26% | 5,284 |
| Sep 10, 2025 | 23.80 | 23.98 | 23.50 | 23.90 | 23.90 | -0.08% | 2,766 |
| Sep 9, 2025 | 23.44 | 23.92 | 23.44 | 23.92 | 23.92 | 2.13% | 9,402 |
| Sep 8, 2025 | 23.88 | 23.88 | 23.42 | 23.42 | 23.42 | -1.93% | 369 |
| Sep 5, 2025 | 23.80 | 23.88 | 23.44 | 23.88 | 23.88 | 0.08% | 860 |
| Sep 4, 2025 | 23.42 | 23.88 | 23.42 | 23.86 | 23.86 | -0.08% | 1,442 |
| Sep 3, 2025 | 23.36 | 23.88 | 23.36 | 23.88 | 23.88 | 0.76% | 698 |
| Sep 2, 2025 | 23.38 | 23.70 | 23.38 | 23.70 | 23.70 | 1.37% | 251 |
| Sep 1, 2025 | 23.50 | 23.50 | 23.38 | 23.38 | 23.38 | -2.26% | 179 |
| Aug 29, 2025 | 23.38 | 24.00 | 23.38 | 23.92 | 23.92 | 1.79% | 28,904 |
| Aug 28, 2025 | 23.32 | 23.70 | 23.32 | 23.50 | 23.50 | 0.26% | 2,206 |
| Aug 27, 2025 | 23.40 | 23.52 | 23.40 | 23.44 | 23.44 | -0.51% | 2,481 |
| Aug 26, 2025 | 23.32 | 23.80 | 23.32 | 23.56 | 23.56 | 0.77% | 20,907 |
| Aug 25, 2025 | 23.42 | 23.42 | 23.36 | 23.38 | 23.38 | 0.09% | 1,610 |
| Aug 22, 2025 | 23.32 | 23.40 | 23.32 | 23.36 | 23.36 | -1.02% | 160 |
| Aug 21, 2025 | 23.32 | 23.60 | 23.32 | 23.60 | 23.60 | 1.03% | 827 |
| Aug 20, 2025 | 23.34 | 23.36 | 23.34 | 23.36 | 23.36 | - | 501 |
| Aug 19, 2025 | 23.30 | 23.36 | 23.30 | 23.36 | 23.36 | -0.60% | 295 |
| Aug 18, 2025 | 23.24 | 23.50 | 23.24 | 23.50 | 23.50 | - | 3,449 |
| Aug 15, 2025 | 23.32 | 23.78 | 23.32 | 23.50 | 23.50 | 0.43% | 14,004 |
| Aug 14, 2025 | 23.36 | 23.68 | 23.32 | 23.40 | 23.40 | - | 6,792 |
| Aug 13, 2025 | 23.52 | 23.88 | 23.40 | 23.40 | 23.40 | -0.51% | 3,768 |
| Aug 12, 2025 | 23.62 | 23.62 | 23.52 | 23.52 | 23.52 | -0.42% | 3,239 |
| Aug 11, 2025 | 24.08 | 24.10 | 23.50 | 23.62 | 23.62 | -0.76% | 15,189 |
| Aug 8, 2025 | 23.62 | 23.98 | 23.62 | 23.80 | 23.80 | 0.76% | 353 |
| Aug 7, 2025 | 23.50 | 23.98 | 23.30 | 23.62 | 23.62 | 0.08% | 33,892 |
| Aug 6, 2025 | 23.52 | 23.66 | 23.50 | 23.60 | 23.60 | 0.25% | 5,479 |
| Aug 5, 2025 | 23.80 | 23.80 | 23.50 | 23.54 | 23.54 | 0.09% | 5,916 |
| Aug 4, 2025 | 23.50 | 23.60 | 23.30 | 23.52 | 23.52 | 0.09% | 7,132 |
| Aug 1, 2025 | 23.72 | 23.74 | 23.30 | 23.50 | 23.45 | -1.34% | 20,897 |
| Jul 31, 2025 | 23.82 | 23.84 | 23.82 | 23.82 | 23.77 | -0.08% | 749 |
| Jul 30, 2025 | 23.88 | 24.00 | 23.84 | 23.84 | 23.79 | -0.08% | 1,985 |
| Jul 29, 2025 | 23.82 | 24.10 | 23.82 | 23.86 | 23.81 | 0.08% | 440 |
| Jul 28, 2025 | 23.82 | 23.98 | 23.72 | 23.84 | 23.79 | 0.08% | 6,313 |
| Jul 25, 2025 | 23.74 | 23.82 | 23.74 | 23.82 | 23.77 | -0.33% | 90 |