Easy Software AG (HAM:ESY)
Germany · Delayed Price · Currency is EUR 18.90
+0.40 (2.16%)
At close: Oct 23, 2025
Easy Software AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 18.50 | 18.90 | 18.50 | 18.90 | 18.90 | 2.16% | 10 |
| Oct 22, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
| Oct 21, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -2.63% | - |
| Oct 20, 2025 | 18.50 | 19.00 | 18.50 | 19.00 | 19.00 | - | 1,000 |
| Oct 17, 2025 | 18.50 | 19.00 | 18.50 | 19.00 | 19.00 | - | 12 |
| Oct 16, 2025 | 18.30 | 19.00 | 18.30 | 19.00 | 19.00 | 3.83% | 28 |
| Oct 15, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - | - |
| Oct 14, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - | - |
| Oct 13, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -3.17% | - |
| Oct 10, 2025 | 18.30 | 18.90 | 18.30 | 18.90 | 18.90 | 5.00% | 10 |
| Oct 9, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -4.76% | - |
| Oct 8, 2025 | 18.00 | 18.90 | 18.00 | 18.90 | 18.90 | 5.00% | 12 |
| Oct 7, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -1.64% | - |
| Oct 6, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -1.61% | 1,000 |
| Oct 3, 2025 | 18.40 | 18.60 | 18.40 | 18.60 | 18.60 | 2.76% | 6 |
| Oct 2, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - | - |
| Oct 1, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -5.73% | - |
| Sep 30, 2025 | 18.50 | 19.20 | 18.50 | 19.20 | 19.20 | 3.78% | 64 |
| Sep 29, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -3.14% | - |
| Sep 26, 2025 | 18.80 | 19.10 | 18.80 | 19.10 | 19.10 | 0.53% | 1,010 |
| Sep 25, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -3.06% | 176 |
| Sep 24, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - | 240 |
| Sep 23, 2025 | 18.30 | 19.60 | 18.30 | 19.60 | 19.60 | 4.81% | 97 |
| Sep 22, 2025 | 18.50 | 19.60 | 18.10 | 18.70 | 18.70 | -4.59% | 660 |
| Sep 19, 2025 | 18.70 | 19.70 | 18.60 | 19.60 | 19.60 | - | 560 |
| Sep 18, 2025 | 19.30 | 19.60 | 18.80 | 19.60 | 19.60 | -0.51% | 73 |
| Sep 17, 2025 | 19.20 | 19.70 | 19.20 | 19.70 | 19.70 | 2.60% | 35 |
| Sep 16, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -2.04% | - |
| Sep 15, 2025 | 19.00 | 19.60 | 19.00 | 19.60 | 19.60 | - | 60 |
| Sep 12, 2025 | 19.60 | 19.80 | 18.80 | 19.60 | 19.60 | - | 52 |
| Sep 11, 2025 | 19.60 | 19.80 | 19.60 | 19.60 | 19.60 | - | 72 |
| Sep 10, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -0.51% | - |
| Sep 9, 2025 | 19.60 | 19.80 | 19.60 | 19.70 | 19.70 | 0.51% | 52 |
| Sep 8, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -2.00% | - |
| Sep 5, 2025 | 19.60 | 20.00 | 19.60 | 20.00 | 20.00 | 2.04% | 14 |
| Sep 4, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - | - |
| Sep 3, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -1.51% | - |
| Sep 2, 2025 | 20.00 | 20.00 | 19.90 | 19.90 | 19.90 | -0.50% | 6 |
| Sep 1, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -3.85% | - |
| Aug 29, 2025 | 19.80 | 20.80 | 19.80 | 20.80 | 20.80 | 5.05% | 8 |
| Aug 28, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -1.00% | - |
| Aug 27, 2025 | 19.60 | 20.00 | 19.60 | 20.00 | 20.00 | 2.56% | 100 |
| Aug 26, 2025 | 20.00 | 20.00 | 19.50 | 19.50 | 19.50 | -2.50% | 1,071 |
| Aug 25, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Aug 22, 2025 | 19.70 | 20.00 | 19.70 | 20.00 | 20.00 | - | 429 |
| Aug 21, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 5.26% | 279 |
| Aug 20, 2025 | 19.60 | 19.60 | 19.00 | 19.00 | 19.00 | -5.00% | 204 |
| Aug 19, 2025 | 19.60 | 20.00 | 19.60 | 20.00 | 20.00 | -2.91% | 3 |
| Aug 18, 2025 | 19.60 | 20.60 | 19.60 | 20.60 | 20.60 | 3.00% | 65 |
| Aug 15, 2025 | 21.80 | 21.80 | 20.00 | 20.00 | 20.00 | -4.76% | 288 |