Easy Software AG (HAM:ESY)
Germany · Delayed Price · Currency is EUR 18.61
-0.98 (-5.00%)
At close: Jul 2, 2026
Easy Software AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 19.59 | -0.99% | 174 |
| Jun 24, 2026 | 19.10 | 20.20 | 19.10 | 20.20 | 19.79 | 1.00% | 8 |
| Jun 23, 2026 | 20.00 | 20.00 | 19.90 | 20.00 | 19.59 | -1.96% | 85 |
| Jun 22, 2026 | 19.20 | 20.40 | 19.20 | 20.40 | 19.98 | - | 8 |
| Jun 19, 2026 | 19.10 | 20.40 | 19.10 | 20.40 | 19.98 | 7.37% | 19 |
| Jun 18, 2026 | 19.10 | 19.20 | 19.00 | 19.00 | 18.61 | -5.94% | 3,059 |
| Jun 17, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 19.79 | 6.32% | 10 |
| Jun 16, 2026 | 20.20 | 20.20 | 19.00 | 19.00 | 18.61 | -5.00% | 51 |
| Jun 15, 2026 | 18.30 | 20.00 | 18.30 | 20.00 | 19.59 | - | 10 |
| Jun 12, 2026 | 20.20 | 20.20 | 20.00 | 20.00 | 19.59 | -4.76% | 10 |
| Jun 11, 2026 | 20.20 | 21.00 | 19.20 | 21.00 | 20.57 | 3.96% | 3,010 |
| Jun 10, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 19.79 | - | - |
| Jun 9, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 19.79 | - | - |
| Jun 8, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 19.79 | -3.81% | - |
| Jun 5, 2026 | 19.10 | 21.00 | 19.10 | 21.00 | 20.57 | - | 200 |
| Jun 4, 2026 | 19.00 | 21.00 | 19.00 | 21.00 | 20.57 | 0.96% | 24 |
| Jun 3, 2026 | 19.20 | 20.80 | 19.20 | 20.80 | 20.37 | - | 8 |
| Jun 2, 2026 | 19.20 | 20.80 | 19.20 | 20.80 | 20.37 | -0.95% | 55 |
| Jun 1, 2026 | 19.50 | 21.00 | 19.50 | 21.00 | 20.57 | 2.94% | 2,720 |
| May 29, 2026 | 19.50 | 20.40 | 19.50 | 20.40 | 19.98 | - | 300 |
| May 28, 2026 | 19.60 | 20.40 | 19.60 | 20.40 | 19.98 | - | 258 |
| May 27, 2026 | 20.60 | 20.60 | 19.60 | 20.40 | 19.98 | - | 122 |
| May 26, 2026 | 20.60 | 20.60 | 20.20 | 20.40 | 19.98 | - | 270 |
| May 25, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 19.98 | -1.92% | 20 |
| May 22, 2026 | 20.60 | 20.80 | 20.00 | 20.80 | 20.37 | 0.97% | 487 |
| May 21, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.18 | -0.96% | 10 |
| May 20, 2026 | 20.00 | 20.80 | 20.00 | 20.80 | 20.37 | 0.97% | 10 |
| May 19, 2026 | 19.40 | 20.60 | 19.40 | 20.60 | 20.18 | 3.00% | 153 |
| May 18, 2026 | 20.40 | 20.40 | 20.00 | 20.00 | 19.59 | -3.85% | 23 |
| May 15, 2026 | 20.40 | 20.80 | 20.40 | 20.80 | 20.37 | 1.96% | 200 |
| May 14, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 19.98 | -0.97% | 8 |
| May 13, 2026 | 20.00 | 20.60 | 20.00 | 20.60 | 20.18 | 1.98% | 388 |
| May 12, 2026 | 20.00 | 20.20 | 20.00 | 20.20 | 19.79 | 1.00% | 8 |
| May 11, 2026 | 20.40 | 20.60 | 20.00 | 20.00 | 19.59 | -2.91% | 233 |
| May 8, 2026 | 20.00 | 20.60 | 20.00 | 20.60 | 20.18 | 3.00% | 400 |
| May 7, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 19.59 | - | - |
| May 6, 2026 | 20.20 | 20.20 | 20.00 | 20.00 | 19.59 | - | 8 |
| May 5, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 19.59 | - | 50 |
| May 4, 2026 | 20.00 | 20.00 | 19.30 | 20.00 | 19.59 | -2.91% | 318 |
| Apr 30, 2026 | 20.40 | 20.60 | 20.40 | 20.60 | 20.18 | -1.90% | 300 |
| Apr 29, 2026 | 20.00 | 21.00 | 20.00 | 21.00 | 20.57 | 0.96% | 538 |
| Apr 28, 2026 | 20.20 | 21.00 | 20.20 | 20.80 | 20.37 | -0.95% | 94 |
| Apr 27, 2026 | 20.80 | 21.00 | 19.50 | 21.00 | 20.57 | 0.96% | 373 |
| Apr 24, 2026 | 20.00 | 20.80 | 20.00 | 20.80 | 20.37 | 0.97% | 259 |
| Apr 23, 2026 | 20.00 | 20.60 | 20.00 | 20.60 | 20.18 | 0.98% | 47 |