HAEMATO AG (HAM:HAEK)
Germany · Delayed Price · Currency is EUR 10.20
+0.10 (0.99%)
At close: Sep 15, 2025
HAEMATO AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | 135 |
| Aug 13, 2025 | 10.10 | 10.30 | 10.10 | 10.10 | 10.10 | - | 250 |
| Aug 12, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 1.00% | 250 |
| Aug 11, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.99% | - |
| Aug 8, 2025 | 10.50 | 10.50 | 10.00 | 10.10 | 10.10 | 1.00% | 545 |
| Aug 7, 2025 | 10.30 | 10.30 | 10.00 | 10.00 | 10.00 | -4.76% | 3,824 |
| Aug 6, 2025 | 10.30 | 10.80 | 10.30 | 10.50 | 10.50 | 0.96% | 400 |
| Aug 5, 2025 | 10.50 | 10.50 | 10.40 | 10.40 | 10.40 | -0.95% | 500 |
| Aug 4, 2025 | 10.40 | 10.80 | 10.40 | 10.50 | 10.50 | -0.94% | 396 |
| Aug 1, 2025 | 11.20 | 11.20 | 10.60 | 10.60 | 10.60 | -5.36% | 1,936 |
| Jul 31, 2025 | 11.10 | 11.20 | 11.10 | 11.20 | 11.20 | - | 201 |
| Jul 30, 2025 | 10.80 | 11.20 | 10.80 | 11.20 | 11.20 | 0.90% | 855 |
| Jul 29, 2025 | 10.80 | 11.10 | 10.80 | 11.10 | 11.10 | 2.78% | 1,449 |
| Jul 28, 2025 | 10.80 | 11.00 | 10.80 | 10.80 | 10.80 | -1.82% | 1,990 |
| Jul 25, 2025 | 10.60 | 11.00 | 10.50 | 11.00 | 11.00 | 4.76% | 1,762 |
| Jul 24, 2025 | 10.40 | 10.80 | 10.40 | 10.50 | 10.50 | -6.25% | 1,242 |
| Jul 23, 2025 | 10.40 | 11.20 | 10.40 | 11.20 | 11.20 | 6.67% | 450 |
| Jul 22, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -0.94% | 642 |
| Jul 21, 2025 | 10.70 | 10.70 | 10.60 | 10.60 | 10.60 | -3.64% | 933 |
| Jul 18, 2025 | 10.70 | 11.00 | 10.70 | 11.00 | 11.00 | 0.92% | 20 |
| Jul 17, 2025 | 10.60 | 10.90 | 10.60 | 10.90 | 10.90 | -2.68% | 140 |
| Jul 16, 2025 | 10.50 | 11.20 | 10.50 | 11.20 | 11.20 | 6.67% | 81 |
| Jul 15, 2025 | 10.90 | 10.90 | 10.50 | 10.50 | 10.46 | -4.55% | 950 |
| Jul 14, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.96 | 0.92% | 80 |
| Jul 11, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.86 | - | - |
| Jul 10, 2025 | 11.10 | 11.30 | 10.90 | 10.90 | 10.86 | -2.68% | 910 |
| Jul 9, 2025 | 11.10 | 11.20 | 11.00 | 11.20 | 11.16 | - | 762 |
| Jul 8, 2025 | 11.10 | 11.20 | 11.10 | 11.20 | 11.16 | - | 1 |