CompuGroup Medical SE & Co. KGaA (HAM:COP)
Germany · Delayed Price · Currency is EUR 23.42
-0.46 (-1.93%)
At close: Sep 8, 2025
HAM:COP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2025 | 23.80 | 23.94 | 23.80 | 23.90 | 23.85 | -0.42% | 1,032 |
| Jul 23, 2025 | 24.40 | 24.46 | 23.80 | 24.00 | 23.95 | -0.83% | 2,153 |
| Jul 22, 2025 | 24.00 | 24.30 | 24.00 | 24.20 | 24.15 | -0.25% | 24,914 |
| Jul 21, 2025 | 24.30 | 24.30 | 24.12 | 24.26 | 24.21 | 0.66% | 1,844 |
| Jul 18, 2025 | 24.00 | 24.30 | 24.00 | 24.10 | 24.05 | -0.82% | 4,464 |
| Jul 17, 2025 | 23.70 | 24.30 | 23.70 | 24.30 | 24.25 | 0.83% | 5,465 |
| Jul 16, 2025 | 23.62 | 24.30 | 23.60 | 24.10 | 24.05 | 0.84% | 9,262 |
| Jul 15, 2025 | 23.52 | 23.90 | 23.52 | 23.90 | 23.85 | -0.33% | 1,720 |
| Jul 14, 2025 | 23.40 | 23.98 | 23.40 | 23.98 | 23.93 | 1.18% | 5,074 |
| Jul 11, 2025 | 24.00 | 24.00 | 23.70 | 23.70 | 23.65 | -1.25% | 3,637 |
| Jul 10, 2025 | 23.42 | 24.00 | 23.40 | 24.00 | 23.95 | 2.13% | 9,325 |
| Jul 9, 2025 | 23.34 | 23.50 | 23.34 | 23.50 | 23.45 | -2.08% | 4,266 |
| Jul 8, 2025 | 23.52 | 24.00 | 23.20 | 24.00 | 23.95 | 0.67% | 10,989 |
| Jul 7, 2025 | 23.12 | 24.20 | 23.12 | 23.84 | 23.79 | 2.58% | 48,086 |
| Jul 4, 2025 | 23.08 | 23.80 | 23.08 | 23.24 | 23.19 | -0.68% | 2,539 |
| Jul 3, 2025 | 23.20 | 23.50 | 23.06 | 23.40 | 23.35 | 0.78% | 10,545 |