Easy Software AG (HAM:ESY)
Germany · Delayed Price · Currency is EUR 19.50
+0.80 (4.28%)
At close: Sep 3, 2026
Easy Software AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 18.70 | 19.50 | 18.70 | 19.50 | 19.50 | 4.28% | 500 |
| Sep 2, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -2.60% | - |
| Sep 1, 2026 | 18.70 | 19.20 | 18.70 | 19.20 | 19.20 | -1.54% | 27 |
| Aug 31, 2026 | 18.60 | 19.50 | 18.60 | 19.50 | 19.50 | - | 512 |
| Aug 28, 2026 | 18.50 | 19.50 | 18.50 | 19.50 | 19.50 | 0.52% | 710 |
| Aug 27, 2026 | 18.50 | 19.40 | 18.50 | 19.40 | 19.40 | -1.02% | 7 |
| Aug 26, 2026 | 18.50 | 19.60 | 18.50 | 19.60 | 19.60 | 5.95% | 200 |
| Aug 25, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -5.61% | - |
| Aug 24, 2026 | 18.70 | 19.60 | 18.70 | 19.60 | 19.60 | - | 526 |
| Aug 21, 2026 | 18.50 | 19.60 | 18.50 | 19.60 | 19.60 | 1.03% | 650 |
| Aug 20, 2026 | 18.40 | 19.40 | 18.40 | 19.40 | 19.40 | - | 1,050 |
| Aug 19, 2026 | 18.90 | 19.40 | 18.50 | 19.40 | 19.40 | 3.19% | 426 |
| Aug 18, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -3.09% | - |
| Aug 17, 2026 | 18.10 | 19.40 | 18.10 | 19.40 | 19.40 | 7.18% | 9 |
| Aug 14, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - | - |
| Aug 13, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -6.22% | - |
| Aug 12, 2026 | 18.10 | 19.30 | 18.10 | 19.30 | 19.30 | -0.52% | 10 |
| Aug 11, 2026 | 18.60 | 19.40 | 18.60 | 19.40 | 19.40 | 1.04% | 1,198 |
| Aug 10, 2026 | 18.60 | 19.20 | 18.60 | 19.20 | 19.20 | -1.54% | 759 |
| Aug 7, 2026 | 18.60 | 19.50 | 18.60 | 19.50 | 19.50 | 4.84% | 20 |
| Aug 6, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - | - |
| Aug 5, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -4.62% | - |
| Aug 4, 2026 | 18.60 | 19.50 | 18.60 | 19.50 | 19.50 | 1.56% | 9 |
| Aug 3, 2026 | 18.60 | 19.20 | 18.60 | 19.20 | 19.20 | - | 200 |
| Jul 31, 2026 | 19.00 | 19.20 | 18.70 | 19.20 | 19.20 | 2.67% | 911 |
| Jul 30, 2026 | 18.60 | 18.70 | 18.60 | 18.70 | 18.70 | 0.54% | 1,800 |
| Jul 29, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - | - |
| Jul 28, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -6.06% | - |
| Jul 27, 2026 | 20.20 | 20.20 | 18.60 | 19.80 | 19.80 | 0.51% | 20 |
| Jul 24, 2026 | 18.80 | 19.70 | 18.30 | 19.70 | 19.70 | -1.50% | 3,290 |
| Jul 23, 2026 | 18.90 | 20.00 | 18.90 | 20.00 | 20.00 | 1.01% | 2,250 |
| Jul 22, 2026 | 18.80 | 19.80 | 18.80 | 19.80 | 19.80 | -1.00% | 747 |
| Jul 21, 2026 | 18.80 | 20.00 | 18.80 | 20.00 | 20.00 | - | 10 |
| Jul 20, 2026 | 18.80 | 20.00 | 18.80 | 20.00 | 20.00 | - | 10 |
| Jul 17, 2026 | 18.80 | 20.00 | 18.80 | 20.00 | 20.00 | 0.50% | 10 |
| Jul 16, 2026 | 18.80 | 19.90 | 18.80 | 19.90 | 19.90 | -0.50% | 2,810 |
| Jul 15, 2026 | 18.80 | 20.00 | 18.80 | 20.00 | 20.00 | 0.50% | 20 |
| Jul 14, 2026 | 18.80 | 19.90 | 18.80 | 19.90 | 19.90 | -0.50% | 10 |
| Jul 13, 2026 | 19.50 | 20.00 | 19.50 | 20.00 | 20.00 | 0.50% | 125 |
| Jul 10, 2026 | 18.80 | 20.00 | 18.80 | 19.90 | 19.90 | 1.53% | 525 |
| Jul 9, 2026 | 20.60 | 20.60 | 19.60 | 19.60 | 19.60 | -5.77% | 310 |
| Jul 8, 2026 | 20.60 | 20.80 | 19.50 | 20.80 | 20.80 | 0.97% | 420 |
| Jul 7, 2026 | 19.00 | 20.80 | 19.00 | 20.60 | 20.60 | -1.90% | 1,030 |
| Jul 6, 2026 | 19.00 | 21.00 | 19.00 | 21.00 | 21.00 | 5.00% | 10 |
| Jul 3, 2026 | 19.00 | 20.00 | 19.00 | 20.00 | 20.00 | 7.47% | 403 |
| Jul 2, 2026 | 19.40 | 19.90 | 18.00 | 19.00 | 18.61 | -5.00% | 931 |
| Jul 1, 2026 | 19.20 | 20.00 | 19.20 | 20.00 | 19.59 | -0.99% | 805 |
| Jun 30, 2026 | 19.40 | 20.20 | 19.40 | 20.20 | 19.79 | 1.00% | 1,064 |
| Jun 29, 2026 | 19.30 | 20.00 | 19.30 | 20.00 | 19.59 | -0.99% | 170 |
| Jun 26, 2026 | 19.30 | 20.20 | 19.30 | 20.20 | 19.79 | 1.00% | 10 |