HAEMATO AG (HAM:HAEK)
Germany · Delayed Price · Currency is EUR 10.50
-0.10 (-0.94%)
At close: Oct 23, 2025
HAEMATO AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 10.40 | 10.50 | 10.40 | 10.50 | 10.50 | -0.94% | 647 |
| Oct 22, 2025 | 10.40 | 10.90 | 10.40 | 10.60 | 10.60 | 1.92% | 1,804 |
| Oct 21, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -3.70% | - |
| Oct 20, 2025 | 9.10 | 10.80 | 9.10 | 10.80 | 10.80 | 4.85% | 1,869 |
| Oct 17, 2025 | 11.00 | 11.90 | 10.00 | 10.30 | 10.30 | -5.50% | 6,977 |
| Oct 16, 2025 | 9.10 | 11.00 | 9.10 | 10.90 | 10.90 | 14.74% | 6,240 |
| Oct 15, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Oct 14, 2025 | 9.80 | 9.80 | 9.20 | 9.50 | 9.50 | -3.06% | 730 |
| Oct 13, 2025 | 9.50 | 9.80 | 9.50 | 9.80 | 9.80 | -2.00% | - |
| Oct 10, 2025 | 10.00 | 10.00 | 9.50 | 10.00 | 10.00 | 2.04% | 364 |
| Oct 9, 2025 | 9.20 | 10.10 | 9.20 | 9.80 | 9.80 | -3.92% | 88 |
| Oct 8, 2025 | 9.80 | 10.20 | 9.50 | 10.20 | 10.20 | 10.87% | 463 |
| Oct 7, 2025 | 10.90 | 10.90 | 9.20 | 9.20 | 9.20 | -12.38% | 2,476 |
| Oct 6, 2025 | 9.55 | 10.50 | 9.55 | 10.50 | 10.50 | - | 3,188 |
| Oct 3, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 3.96% | - |
| Oct 2, 2025 | 9.50 | 10.10 | 9.50 | 10.10 | 10.10 | 1.00% | 341 |
| Oct 1, 2025 | 10.50 | 11.00 | 10.00 | 10.00 | 10.00 | 4.71% | 400 |
| Sep 30, 2025 | 10.10 | 10.10 | 9.55 | 9.55 | 9.55 | -5.45% | 177 |
| Sep 29, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.98% | - |
| Sep 26, 2025 | 10.10 | 10.20 | 10.10 | 10.20 | 10.20 | - | 120 |
| Sep 25, 2025 | 10.10 | 10.20 | 10.10 | 10.20 | 10.20 | -1.92% | 150 |
| Sep 24, 2025 | 10.10 | 10.40 | 10.10 | 10.40 | 10.40 | 2.97% | 1 |
| Sep 23, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.98% | 150 |
| Sep 22, 2025 | 10.10 | 10.20 | 10.10 | 10.20 | 10.20 | 2.00% | 90 |
| Sep 19, 2025 | 10.20 | 10.20 | 9.40 | 10.00 | 10.00 | -1.96% | 2,132 |
| Sep 18, 2025 | 10.00 | 10.20 | 10.00 | 10.20 | 10.20 | 2.00% | 182 |
| Sep 17, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.99% | - |
| Sep 16, 2025 | 10.00 | 10.40 | 10.00 | 10.10 | 10.10 | -0.98% | 425 |
| Sep 15, 2025 | 10.10 | 10.20 | 10.10 | 10.20 | 10.20 | 0.99% | 120 |
| Sep 12, 2025 | 10.20 | 10.20 | 10.10 | 10.10 | 10.10 | - | 104 |
| Sep 11, 2025 | 10.40 | 10.50 | 10.10 | 10.10 | 10.10 | -3.81% | 1,383 |
| Sep 10, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -2.78% | 9 |
| Sep 9, 2025 | 10.40 | 10.80 | 10.40 | 10.80 | 10.80 | 0.93% | 660 |
| Sep 8, 2025 | 10.30 | 10.70 | 10.30 | 10.70 | 10.70 | 3.88% | 140 |
| Sep 5, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.98% | - |
| Sep 4, 2025 | 10.10 | 10.20 | 10.10 | 10.20 | 10.20 | - | 500 |
| Sep 3, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Sep 2, 2025 | 10.10 | 10.70 | 10.10 | 10.20 | 10.20 | -1.92% | 747 |
| Sep 1, 2025 | 10.40 | 10.50 | 10.40 | 10.40 | 10.40 | -2.80% | 1,308 |
| Aug 29, 2025 | 10.30 | 10.70 | 10.30 | 10.70 | 10.70 | 1.90% | 209 |
| Aug 28, 2025 | 10.10 | 10.50 | 10.10 | 10.50 | 10.50 | 5.00% | 150 |
| Aug 27, 2025 | 10.30 | 10.30 | 10.00 | 10.00 | 10.00 | -2.91% | 300 |
| Aug 26, 2025 | 10.00 | 10.30 | 10.00 | 10.30 | 10.30 | 0.98% | - |
| Aug 25, 2025 | 10.80 | 10.80 | 10.10 | 10.20 | 10.20 | -0.97% | 907 |
| Aug 22, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 3.00% | 80 |
| Aug 21, 2025 | 10.30 | 10.90 | 10.00 | 10.00 | 10.00 | -3.85% | 1,000 |
| Aug 20, 2025 | 10.50 | 10.70 | 10.40 | 10.40 | 10.40 | - | 335 |
| Aug 19, 2025 | 10.30 | 10.40 | 10.30 | 10.40 | 10.40 | 2.97% | 332 |
| Aug 18, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -6.48% | - |
| Aug 15, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 6.93% | 4 |