Easy Software AG (HAM:ESY)
Germany · Delayed Price · Currency is EUR 20.00
+0.80 (4.17%)
At close: Jul 30, 2025
Easy Software AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 20.20 | 22.00 | 20.20 | 22.00 | 22.00 | - | 266 |
| Jul 31, 2025 | 19.40 | 22.00 | 19.40 | 22.00 | 22.00 | 10.00% | 223 |
| Jul 30, 2025 | 19.10 | 20.00 | 19.10 | 20.00 | 20.00 | 4.17% | 4 |
| Jul 29, 2025 | 17.80 | 19.20 | 17.80 | 19.20 | 19.20 | 2.13% | 201 |
| Jul 28, 2025 | 17.80 | 18.80 | 17.20 | 18.80 | 18.80 | 6.21% | 581 |
| Jul 25, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -1.12% | - |
| Jul 24, 2025 | 17.10 | 17.90 | 17.10 | 17.90 | 17.90 | 1.13% | 1,000 |
| Jul 23, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 0.57% | - |
| Jul 22, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | - |
| Jul 21, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -1.12% | - |
| Jul 18, 2025 | 17.60 | 17.80 | 17.60 | 17.80 | 17.80 | 1.71% | 81 |
| Jul 17, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Jul 16, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -1.69% | - |
| Jul 15, 2025 | 17.50 | 17.80 | 17.10 | 17.80 | 17.80 | 0.56% | 363 |
| Jul 14, 2025 | 17.50 | 17.70 | 17.50 | 17.70 | 17.70 | - | 20 |
| Jul 11, 2025 | 17.50 | 17.70 | 17.50 | 17.70 | 17.70 | 1.14% | 33 |
| Jul 10, 2025 | 17.50 | 17.60 | 17.50 | 17.50 | 17.50 | - | 73 |
| Jul 9, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Jul 8, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Jul 7, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 2.94% | - |
| Jul 4, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Jul 3, 2025 | 17.00 | 17.00 | 16.20 | 17.00 | 16.62 | -1.73% | 40 |
| Jul 2, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 16.91 | - | - |
| Jul 1, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 16.91 | -0.57% | - |
| Jun 30, 2025 | 17.30 | 17.40 | 17.30 | 17.40 | 17.01 | 0.58% | 10 |
| Jun 27, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 16.91 | - | - |
| Jun 26, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 16.91 | -1.14% | - |
| Jun 25, 2025 | 17.30 | 17.50 | 17.20 | 17.50 | 17.11 | 1.74% | 1,771 |
| Jun 24, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 16.82 | -0.58% | 100 |
| Jun 23, 2025 | 17.20 | 17.30 | 17.20 | 17.30 | 16.91 | 0.58% | 11 |
| Jun 20, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 16.82 | -1.71% | - |
| Jun 19, 2025 | 17.50 | 17.50 | 17.30 | 17.50 | 17.11 | - | 1,011 |
| Jun 18, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.11 | - | - |
| Jun 17, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.11 | -1.69% | - |
| Jun 16, 2025 | 17.50 | 17.80 | 17.50 | 17.80 | 17.40 | 1.71% | 1,020 |
| Jun 13, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.11 | - | - |
| Jun 12, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.11 | - | - |
| Jun 11, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.11 | -1.69% | - |
| Jun 10, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.40 | -0.56% | 736 |
| Jun 9, 2025 | 17.80 | 17.90 | 17.80 | 17.90 | 17.50 | - | 226 |
| Jun 6, 2025 | 17.60 | 17.90 | 17.60 | 17.90 | 17.50 | - | 1,050 |
| Jun 5, 2025 | 17.40 | 17.90 | 17.40 | 17.90 | 17.50 | 0.56% | 1,000 |
| Jun 4, 2025 | 16.80 | 17.80 | 16.80 | 17.80 | 17.40 | 1.14% | 2,047 |
| Jun 3, 2025 | 16.80 | 17.60 | 16.80 | 17.60 | 17.21 | 2.33% | 6 |
| Jun 2, 2025 | 17.20 | 17.70 | 17.20 | 17.20 | 16.82 | -2.82% | 1,031 |
| May 30, 2025 | 16.80 | 17.70 | 16.80 | 17.70 | 17.30 | 5.36% | 20 |
| May 29, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.42 | -4.55% | - |
| May 28, 2025 | 16.80 | 17.60 | 16.80 | 17.60 | 17.21 | 3.53% | 67 |
| May 27, 2025 | 16.80 | 17.00 | 16.80 | 17.00 | 16.62 | 1.19% | 1,266 |
| May 26, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.42 | -1.18% | 500 |