HAEMATO AG (HAM:HAEK)
Germany · Delayed Price · Currency is EUR 10.40
+0.30 (2.97%)
At close: Aug 19, 2025
HAEMATO AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 7, 2025 | 11.20 | 11.60 | 11.20 | 11.20 | 11.16 | - | 985 |
| Jul 4, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.16 | - | - |
| Jul 3, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.16 | -0.88% | - |
| Jul 2, 2025 | 11.20 | 11.30 | 11.20 | 11.30 | 11.26 | 0.89% | 2,500 |
| Jul 1, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.16 | -4.27% | 890 |
| Jun 30, 2025 | 11.00 | 11.70 | 11.00 | 11.70 | 11.66 | 4.46% | 1,435 |
| Jun 27, 2025 | 11.00 | 11.20 | 11.00 | 11.20 | 11.16 | 1.82% | 5 |
| Jun 26, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.96 | -4.35% | - |
| Jun 25, 2025 | 11.00 | 11.50 | 11.00 | 11.50 | 11.46 | - | 150 |
| Jun 24, 2025 | 11.00 | 11.50 | 11.00 | 11.50 | 11.46 | 0.88% | 100 |
| Jun 23, 2025 | 11.00 | 11.40 | 11.00 | 11.40 | 11.36 | 3.64% | 344 |
| Jun 20, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.96 | 0.92% | - |
| Jun 19, 2025 | 10.40 | 11.30 | 10.40 | 10.90 | 10.86 | -0.91% | 433 |
| Jun 18, 2025 | 10.70 | 11.00 | 10.70 | 11.00 | 10.96 | 4.76% | 641 |
| Jun 17, 2025 | 10.40 | 10.50 | 10.40 | 10.50 | 10.46 | - | 50 |
| Jun 16, 2025 | 10.40 | 10.50 | 10.40 | 10.50 | 10.46 | - | 590 |
| Jun 13, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.46 | -4.55% | - |