HAEMATO AG (HAM:HAEK)
Germany · Delayed Price · Currency is EUR 13.00
-0.50 (-3.70%)
At close: Nov 3, 2026
HAEMATO AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 13.50 | 13.50 | 13.00 | 13.00 | 13.00 | -3.70% | 171 |
| Nov 2, 2026 | 12.90 | 13.50 | 12.90 | 13.50 | 13.50 | 6.30% | 2,317 |
| Oct 30, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -2.31% | - |
| Oct 29, 2026 | 12.80 | 13.00 | 12.80 | 13.00 | 13.00 | 2.36% | 25 |
| Oct 28, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | - |
| Oct 27, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | - |
| Oct 26, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -4.51% | - |
| Oct 23, 2026 | 12.70 | 13.30 | 12.70 | 13.30 | 13.30 | 4.72% | 700 |
| Oct 22, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -2.31% | - |
| Oct 21, 2026 | 12.70 | 13.10 | 12.70 | 13.00 | 13.00 | 0.78% | 401 |
| Oct 20, 2026 | 12.80 | 12.90 | 12.80 | 12.90 | 12.90 | -3.01% | 20 |
| Oct 19, 2026 | 12.80 | 13.30 | 12.80 | 13.30 | 13.30 | 3.91% | 500 |
| Oct 16, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -0.78% | 1,458 |
| Oct 15, 2026 | 12.80 | 12.90 | 12.80 | 12.90 | 12.90 | 0.78% | 227 |
| Oct 14, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | - |
| Oct 13, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | - |
| Oct 12, 2026 | 12.70 | 12.80 | 12.70 | 12.80 | 12.80 | 0.79% | 32 |
| Oct 9, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -3.79% | - |
| Oct 8, 2026 | 12.70 | 13.20 | 12.70 | 13.20 | 13.20 | 1.54% | 320 |
| Oct 7, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -3.70% | 22 |
| Oct 6, 2026 | 12.70 | 13.50 | 12.70 | 13.50 | 13.50 | 3.85% | 1,000 |
| Oct 5, 2026 | 12.70 | 13.00 | 12.70 | 13.00 | 13.00 | - | 350 |
| Oct 2, 2026 | 12.70 | 13.00 | 12.70 | 13.00 | 13.00 | - | 1 |
| Oct 1, 2026 | 12.80 | 13.00 | 12.80 | 13.00 | 13.00 | 1.56% | 1,187 |
| Sep 30, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | - |
| Sep 29, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -3.76% | - |
| Sep 28, 2026 | 12.70 | 13.30 | 12.70 | 13.30 | 13.30 | 3.10% | 450 |
| Sep 25, 2026 | 12.80 | 13.30 | 12.80 | 12.90 | 12.90 | -3.01% | 2,396 |
| Sep 24, 2026 | 12.90 | 13.30 | 12.90 | 13.30 | 13.30 | 0.76% | 3,220 |
| Sep 23, 2026 | 12.90 | 13.20 | 12.90 | 13.20 | 13.20 | 1.54% | 550 |
| Sep 22, 2026 | 12.90 | 13.00 | 12.90 | 13.00 | 13.00 | - | 1,010 |
| Sep 21, 2026 | 12.90 | 13.00 | 12.90 | 13.00 | 13.00 | 0.78% | 200 |
| Sep 18, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -0.77% | - |
| Sep 17, 2026 | 12.90 | 13.00 | 12.90 | 13.00 | 13.00 | 0.78% | 176 |
| Sep 16, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | - |
| Sep 15, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | - |
| Sep 14, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -0.77% | - |
| Sep 11, 2026 | 12.90 | 13.00 | 12.90 | 13.00 | 13.00 | - | 650 |
| Sep 10, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.78% | 160 |
| Sep 9, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -0.77% | - |
| Sep 8, 2026 | 12.90 | 13.00 | 12.90 | 13.00 | 13.00 | 1.56% | 100 |
| Sep 7, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 0.79% | - |
| Sep 4, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | 200 |
| Sep 3, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -0.78% | - |
| Sep 2, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -0.78% | - |
| Sep 1, 2026 | 12.80 | 12.90 | 12.80 | 12.90 | 12.90 | 0.78% | 600 |
| Aug 31, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 0.79% | - |
| Aug 28, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | - |
| Aug 27, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | - |
| Aug 26, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -0.78% | - |