HAEMATO AG (HAM:HAEK)
Germany · Delayed Price · Currency is EUR 10.00
0.00 (0.00%)
At close: Feb 27, 2026
HAEMATO AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 10.00 | 10.10 | 10.00 | 10.00 | 10.00 | - | 262 |
| Feb 25, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 520 |
| Feb 24, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -3.85% | 250 |
| Feb 23, 2026 | 10.00 | 10.40 | 10.00 | 10.40 | 10.40 | 4.00% | 446 |
| Feb 20, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Feb 19, 2026 | 10.10 | 10.20 | 10.00 | 10.00 | 10.00 | -6.54% | 850 |
| Feb 18, 2026 | 10.10 | 10.70 | 10.10 | 10.70 | 10.70 | 9.18% | 5 |
| Feb 17, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - | - |
| Feb 16, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - | - |
| Feb 13, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - | - |
| Feb 12, 2026 | 9.40 | 9.80 | 9.40 | 9.80 | 9.80 | -7.55% | 110 |
| Feb 11, 2026 | 9.90 | 10.60 | 9.90 | 10.60 | 10.60 | 7.07% | 1,206 |
| Feb 10, 2026 | 9.35 | 9.90 | 9.35 | 9.90 | 9.90 | - | 34 |
| Feb 9, 2026 | 8.60 | 10.00 | 8.60 | 9.90 | 9.90 | 1.02% | 2,090 |
| Feb 6, 2026 | 8.60 | 9.85 | 8.60 | 9.80 | 9.80 | 11.36% | 7,403 |
| Feb 5, 2026 | 9.00 | 9.00 | 8.80 | 8.80 | 8.80 | -2.22% | 739 |
| Feb 4, 2026 | 8.25 | 9.20 | 8.25 | 9.00 | 9.00 | 2.27% | 1,561 |
| Feb 3, 2026 | 8.25 | 9.20 | 8.25 | 8.80 | 8.80 | 3.53% | 2,201 |
| Feb 2, 2026 | 8.30 | 8.50 | 8.30 | 8.50 | 8.50 | 3.03% | 1,759 |
| Jan 30, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -2.37% | - |
| Jan 29, 2026 | 8.25 | 8.45 | 8.25 | 8.45 | 8.45 | 1.81% | 600 |
| Jan 28, 2026 | 8.25 | 8.30 | 8.25 | 8.30 | 8.30 | -1.19% | 160 |
| Jan 27, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | 380 |
| Jan 26, 2026 | 8.40 | 8.50 | 8.40 | 8.40 | 8.40 | -0.59% | 560 |
| Jan 23, 2026 | 8.40 | 8.45 | 8.40 | 8.45 | 8.45 | 1.81% | 20 |
| Jan 22, 2026 | 8.25 | 8.30 | 8.25 | 8.30 | 8.30 | - | 950 |
| Jan 21, 2026 | 8.25 | 8.30 | 8.25 | 8.30 | 8.30 | - | 50 |
| Jan 20, 2026 | 8.40 | 8.40 | 8.30 | 8.30 | 8.30 | -2.35% | 600 |
| Jan 19, 2026 | 8.50 | 8.55 | 8.50 | 8.50 | 8.50 | -1.16% | 1,155 |
| Jan 16, 2026 | 8.40 | 8.60 | 8.40 | 8.60 | 8.60 | 2.38% | 177 |
| Jan 15, 2026 | 8.25 | 8.40 | 8.25 | 8.40 | 8.40 | 1.20% | 124 |
| Jan 14, 2026 | 8.50 | 8.60 | 8.25 | 8.30 | 8.30 | -2.92% | 947 |
| Jan 13, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -1.72% | 149 |
| Jan 12, 2026 | 8.70 | 8.80 | 8.70 | 8.70 | 8.70 | -0.57% | 642 |
| Jan 9, 2026 | 8.90 | 9.00 | 8.75 | 8.75 | 8.75 | -2.78% | 450 |
| Jan 8, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -2.70% | 220 |
| Jan 7, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - | 225 |
| Jan 6, 2026 | 8.70 | 9.25 | 8.70 | 9.25 | 9.25 | 2.78% | 523 |
| Jan 5, 2026 | 8.70 | 9.00 | 8.70 | 9.00 | 9.00 | 1.12% | 230 |
| Jan 2, 2026 | 8.50 | 8.90 | 8.50 | 8.90 | 8.90 | - | 70 |
| Dec 30, 2025 | 8.50 | 8.90 | 8.50 | 8.90 | 8.90 | 4.71% | 1,211 |
| Dec 29, 2025 | 8.70 | 8.80 | 8.50 | 8.50 | 8.50 | -2.30% | 3,963 |
| Dec 23, 2025 | 8.60 | 8.90 | 8.60 | 8.70 | 8.70 | 1.16% | 1,648 |
| Dec 22, 2025 | 8.60 | 8.70 | 8.60 | 8.60 | 8.60 | -1.15% | 1,002 |
| Dec 19, 2025 | 8.60 | 8.70 | 8.60 | 8.70 | 8.70 | -0.57% | 2,200 |
| Dec 18, 2025 | 8.60 | 8.75 | 8.60 | 8.75 | 8.75 | 1.16% | 287 |
| Dec 17, 2025 | 8.75 | 8.75 | 8.65 | 8.65 | 8.65 | -2.81% | 1,150 |
| Dec 16, 2025 | 8.70 | 8.90 | 8.70 | 8.90 | 8.90 | - | 600 |
| Dec 15, 2025 | 8.60 | 8.90 | 8.60 | 8.90 | 8.90 | 1.71% | 1,180 |
| Dec 12, 2025 | 8.70 | 8.90 | 8.70 | 8.75 | 8.75 | -1.69% | 769 |