HAEMATO AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	12.70	12.70	12.70	12.70	12.70	-0.78%	640
Jul 23, 2026	12.80	12.80	12.80	12.80	12.80	0.79%	500
Jul 22, 2026	12.70	12.70	12.70	12.70	12.70	-1.55%	-
Jul 21, 2026	12.80	12.90	12.70	12.90	12.90	0.78%	1,894
Jul 20, 2026	12.60	12.80	12.60	12.80	12.80	-	113
Jul 17, 2026	12.80	12.80	12.80	12.80	12.80	-1.54%	1,000
Jul 16, 2026	12.80	13.00	12.80	13.00	13.00	1.56%	2,230
Jul 15, 2026	12.80	12.80	12.50	12.80	12.80	-1.54%	4,082
Jul 14, 2026	13.00	13.00	13.00	13.00	13.00	0.78%	1,000
Jul 13, 2026	13.00	13.10	12.80	12.90	12.90	-0.77%	1,074
Jul 10, 2026	13.00	13.10	13.00	13.00	13.00	-0.76%	1,047
Jul 9, 2026	13.10	13.10	13.10	13.10	13.10	-0.76%	1,000
Jul 8, 2026	12.90	13.20	12.90	13.20	13.20	2.64%	901
Jul 7, 2026	13.50	13.50	12.90	12.90	12.86	-0.77%	2,060
Jul 6, 2026	12.50	13.20	12.50	13.00	12.96	-1.52%	838
Jul 3, 2026	12.50	13.20	12.50	13.20	13.16	0.76%	1,090
Jul 2, 2026	12.80	13.10	12.80	13.10	13.06	0.77%	220
Jul 1, 2026	12.50	13.00	12.50	13.00	12.96	-0.76%	2,165
Jun 30, 2026	12.70	13.10	12.70	13.10	13.06	2.34%	213
Jun 29, 2026	12.80	12.80	12.80	12.80	12.76	-1.54%	20
Jun 26, 2026	13.00	13.00	13.00	13.00	12.96	-0.76%	680
Jun 25, 2026	13.00	13.10	13.00	13.10	13.06	0.77%	686
Jun 24, 2026	12.70	13.10	12.70	13.00	12.96	-	3,829
Jun 23, 2026	12.70	13.00	12.70	13.00	12.96	-	1,150
Jun 22, 2026	12.60	13.00	12.60	13.00	12.96	-	2,855
Jun 19, 2026	12.60	13.00	12.60	13.00	12.96	3.17%	1,370
Jun 18, 2026	12.70	12.70	12.60	12.60	12.56	-3.08%	400
Jun 17, 2026	10.30	13.10	10.30	13.00	12.96	10.17%	488
Jun 16, 2026	13.10	13.10	11.80	11.80	11.76	-9.92%	434
Jun 15, 2026	13.10	13.10	13.10	13.10	13.06	-1.50%	-
Jun 12, 2026	12.90	13.30	12.90	13.30	13.26	3.10%	750
Jun 11, 2026	12.90	12.90	12.90	12.90	12.86	-0.77%	-
Jun 10, 2026	12.90	13.00	12.90	13.00	12.96	-	1,850
Jun 9, 2026	12.90	13.00	12.90	13.00	12.96	-	1,550
Jun 8, 2026	12.90	13.00	12.90	13.00	12.96	0.78%	258
Jun 5, 2026	12.90	12.90	12.90	12.90	12.86	-0.77%	-
Jun 4, 2026	12.90	13.00	12.90	13.00	12.96	-1.52%	550
Jun 3, 2026	13.00	13.20	12.90	13.20	13.16	0.76%	1,574
Jun 2, 2026	13.00	13.10	13.00	13.10	13.06	-0.76%	1
Jun 1, 2026	13.20	13.20	13.20	13.20	13.16	0.76%	-
May 29, 2026	13.10	13.10	13.10	13.10	13.06	-3.68%	500
May 28, 2026	12.90	13.60	12.90	13.60	13.56	4.62%	600
May 27, 2026	12.90	13.00	12.90	13.00	12.96	0.78%	70
May 26, 2026	12.60	12.90	12.60	12.90	12.86	2.38%	180
May 25, 2026	12.60	12.60	12.60	12.60	12.56	-3.08%	-
May 22, 2026	11.70	13.00	11.70	13.00	12.96	8.33%	4,278
May 21, 2026	12.50	12.50	12.00	12.00	11.96	-4.00%	1,080
May 20, 2026	12.50	12.50	12.50	12.50	12.46	-3.10%	200
May 19, 2026	12.60	12.90	12.60	12.90	12.86	3.20%	800
May 18, 2026	11.80	12.50	11.80	12.50	12.46	6.84%	1,160