LUDWIG BECK am Rathauseck - Textilhaus Feldmeier AG (HAM:ECK)
Germany · Delayed Price · Currency is EUR 18.00
-0.50 (-2.70%)
At close: Nov 3, 2026
HAM:ECK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 16.60 | 18.00 | 16.60 | 18.00 | 18.00 | -2.70% | - |
| Nov 2, 2026 | 16.60 | 18.50 | 16.60 | 18.50 | 18.50 | 10.78% | 200 |
| Oct 30, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -7.22% | 200 |
| Oct 29, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Oct 28, 2026 | 16.70 | 18.00 | 16.70 | 18.00 | 18.00 | -2.70% | - |
| Oct 27, 2026 | 18.00 | 18.50 | 18.00 | 18.50 | 18.50 | 8.82% | 100 |
| Oct 26, 2026 | 16.70 | 17.00 | 16.70 | 17.00 | 17.00 | 1.80% | 200 |
| Oct 23, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | - |
| Oct 22, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | - |
| Oct 21, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 0.60% | - |
| Oct 20, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - | 250 |
| Oct 19, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - | - |
| Oct 16, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -5.14% | - |
| Oct 15, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 5.42% | 200 |
| Oct 14, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -7.78% | - |
| Oct 13, 2026 | 16.60 | 18.00 | 16.60 | 18.00 | 18.00 | 5.88% | 1 |
| Oct 12, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 3.66% | - |
| Oct 9, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -0.61% | - |
| Oct 8, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 1.85% | 450 |
| Oct 7, 2026 | 18.60 | 18.60 | 16.20 | 16.20 | 16.20 | -12.43% | 620 |
| Oct 6, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -3.65% | - |
| Oct 5, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | 500 |
| Oct 2, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | 210 |
| Oct 1, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -1.54% | - |
| Sep 30, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | - |
| Sep 29, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | - |
| Sep 28, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | - |
| Sep 25, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | - |
| Sep 24, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | - |
| Sep 23, 2026 | 19.50 | 19.60 | 19.50 | 19.50 | 19.50 | -0.51% | 163 |
| Sep 22, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -0.51% | 10 |
| Sep 21, 2026 | 19.60 | 19.70 | 19.60 | 19.70 | 19.70 | 0.51% | 20 |
| Sep 18, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - | 8 |
| Sep 17, 2026 | 20.20 | 20.20 | 19.60 | 19.60 | 19.60 | -2.97% | 150 |
| Sep 16, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| Sep 15, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -1.94% | 100 |
| Sep 14, 2026 | 20.20 | 20.60 | 20.20 | 20.60 | 20.60 | - | 450 |
| Sep 11, 2026 | 20.20 | 20.60 | 20.20 | 20.60 | 20.60 | 0.98% | 100 |
| Sep 10, 2026 | 20.20 | 20.40 | 20.20 | 20.40 | 20.40 | - | 100 |
| Sep 9, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -5.56% | - |
| Sep 8, 2026 | 20.20 | 21.60 | 20.20 | 21.60 | 21.60 | 6.93% | 125 |
| Sep 7, 2026 | 20.00 | 20.20 | 20.00 | 20.20 | 20.20 | 5.21% | 10 |
| Sep 4, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -4.00% | - |
| Sep 3, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -9.09% | 500 |
| Sep 2, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -8.33% | - |
| Sep 1, 2026 | 21.00 | 24.00 | 19.30 | 24.00 | 24.00 | 11.11% | 389 |
| Aug 31, 2026 | 24.00 | 24.00 | 21.60 | 21.60 | 21.60 | -13.60% | 575 |
| Aug 28, 2026 | 21.60 | 25.00 | 21.60 | 25.00 | 25.00 | 14.68% | 850 |
| Aug 27, 2026 | 21.60 | 23.60 | 21.60 | 21.80 | 21.80 | 0.93% | 425 |
| Aug 26, 2026 | 18.80 | 21.60 | 18.80 | 21.60 | 21.60 | 12.50% | 1,194 |