HAEMATO AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	12.80	13.10	12.80	13.10	13.10	0.77%	220
Jul 1, 2026	12.50	13.00	12.50	13.00	13.00	-0.76%	2,165
Jun 30, 2026	12.70	13.10	12.70	13.10	13.10	2.34%	213
Jun 29, 2026	12.80	12.80	12.80	12.80	12.80	-1.54%	20
Jun 26, 2026	13.00	13.00	13.00	13.00	13.00	-0.76%	680
Jun 25, 2026	13.00	13.10	13.00	13.10	13.10	0.77%	686
Jun 24, 2026	12.70	13.10	12.70	13.00	13.00	-	3,829
Jun 23, 2026	12.70	13.00	12.70	13.00	13.00	-	1,150
Jun 22, 2026	12.60	13.00	12.60	13.00	13.00	-	2,855
Jun 19, 2026	12.60	13.00	12.60	13.00	13.00	3.17%	1,370
Jun 18, 2026	12.70	12.70	12.60	12.60	12.60	-3.08%	400
Jun 17, 2026	10.30	13.10	10.30	13.00	13.00	10.17%	488
Jun 16, 2026	13.10	13.10	11.80	11.80	11.80	-9.92%	434
Jun 15, 2026	13.10	13.10	13.10	13.10	13.10	-1.50%	-
Jun 12, 2026	12.90	13.30	12.90	13.30	13.30	3.10%	750
Jun 11, 2026	12.90	12.90	12.90	12.90	12.90	-0.77%	-
Jun 10, 2026	12.90	13.00	12.90	13.00	13.00	-	1,850
Jun 9, 2026	12.90	13.00	12.90	13.00	13.00	-	1,550
Jun 8, 2026	12.90	13.00	12.90	13.00	13.00	0.78%	258
Jun 5, 2026	12.90	12.90	12.90	12.90	12.90	-0.77%	-
Jun 4, 2026	12.90	13.00	12.90	13.00	13.00	-1.52%	550
Jun 3, 2026	13.00	13.20	12.90	13.20	13.20	0.76%	1,574
Jun 2, 2026	13.00	13.10	13.00	13.10	13.10	-0.76%	1
Jun 1, 2026	13.20	13.20	13.20	13.20	13.20	0.76%	-
May 29, 2026	13.10	13.10	13.10	13.10	13.10	-3.68%	500
May 28, 2026	12.90	13.60	12.90	13.60	13.60	4.62%	600
May 27, 2026	12.90	13.00	12.90	13.00	13.00	0.78%	70
May 26, 2026	12.60	12.90	12.60	12.90	12.90	2.38%	180
May 25, 2026	12.60	12.60	12.60	12.60	12.60	-3.08%	-
May 22, 2026	11.70	13.00	11.70	13.00	13.00	8.33%	4,278
May 21, 2026	12.50	12.50	12.00	12.00	12.00	-4.00%	1,080
May 20, 2026	12.50	12.50	12.50	12.50	12.50	-3.10%	200
May 19, 2026	12.60	12.90	12.60	12.90	12.90	3.20%	800
May 18, 2026	11.80	12.50	11.80	12.50	12.50	6.84%	1,160
May 15, 2026	11.70	11.70	11.70	11.70	11.70	-4.10%	-
May 14, 2026	11.70	12.20	11.70	12.20	12.20	5.17%	100
May 13, 2026	11.40	11.70	11.40	11.60	11.60	-3.33%	280
May 12, 2026	11.30	12.80	11.30	12.00	12.00	-4.00%	1,350
May 11, 2026	12.80	12.80	12.20	12.50	12.50	2.46%	692
May 8, 2026	11.00	12.20	11.00	12.20	12.20	2.52%	15
May 7, 2026	12.00	12.00	11.90	11.90	11.90	3.48%	2
May 6, 2026	11.50	12.00	11.50	11.50	11.50	-	209
May 5, 2026	11.50	11.50	11.50	11.50	11.50	-11.54%	-
May 4, 2026	12.50	13.00	12.50	13.00	13.00	14.04%	565
Apr 30, 2026	11.40	11.40	11.40	11.40	11.40	0.88%	-
Apr 29, 2026	11.30	11.30	11.30	11.30	11.30	-5.83%	-
Apr 28, 2026	11.40	12.00	11.40	12.00	12.00	1.69%	165
Apr 27, 2026	11.40	13.00	11.40	11.80	11.80	0.85%	1,010
Apr 24, 2026	11.10	11.70	11.10	11.70	11.70	-2.50%	350
Apr 23, 2026	12.00	12.00	12.00	12.00	12.00	-	300