HAEMATO AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 22, 2026	12.00	12.00	12.00	12.00	12.00	-4.00%	-
Apr 21, 2026	12.00	12.60	12.00	12.50	12.50	-3.10%	2,214
Apr 20, 2026	11.30	12.90	11.30	12.90	12.90	12.17%	6,185
Apr 17, 2026	11.50	11.50	11.50	11.50	11.50	1.77%	3
Apr 16, 2026	11.30	11.30	11.30	11.30	11.30	-	-
Apr 15, 2026	11.30	11.30	11.30	11.30	11.30	-6.61%	-
Apr 14, 2026	11.30	12.10	11.30	12.10	12.10	0.83%	1
Apr 13, 2026	11.30	12.00	11.30	12.00	12.00	-	20
Apr 10, 2026	11.50	12.00	11.50	12.00	12.00	-	200
Apr 9, 2026	11.20	12.00	11.20	12.00	12.00	7.14%	330
Apr 8, 2026	11.20	11.20	11.20	11.20	11.20	1.82%	-
Apr 7, 2026	11.00	11.00	11.00	11.00	11.00	-	-
Apr 2, 2026	11.00	11.00	11.00	11.00	11.00	-8.33%	-
Apr 1, 2026	11.00	12.00	11.00	12.00	12.00	-2.44%	150
Mar 31, 2026	11.00	12.30	11.00	12.30	12.30	2.50%	308
Mar 30, 2026	11.10	12.00	11.10	12.00	12.00	5.26%	480
Mar 27, 2026	11.00	11.40	11.00	11.40	11.40	-5.00%	100
Mar 26, 2026	11.10	12.00	11.10	12.00	12.00	-	628
Mar 25, 2026	12.00	12.00	12.00	12.00	12.00	9.09%	95
Mar 24, 2026	11.00	12.00	11.00	11.00	11.00	-7.56%	2,556
Mar 23, 2026	10.50	11.90	10.50	11.90	11.90	-0.83%	193
Mar 20, 2026	11.00	12.00	11.00	12.00	12.00	2.56%	1,875
Mar 19, 2026	11.00	11.70	11.00	11.70	11.70	1.74%	3,080
Mar 18, 2026	11.10	11.50	11.10	11.50	11.50	-0.86%	125
Mar 17, 2026	11.50	11.60	11.50	11.60	11.60	4.50%	400
Mar 16, 2026	11.10	11.10	11.10	11.10	11.10	0.91%	-
Mar 13, 2026	11.00	11.00	11.00	11.00	11.00	4.76%	-
Mar 12, 2026	10.50	10.50	10.50	10.50	10.50	-13.22%	-
Mar 11, 2026	11.40	12.10	11.40	12.10	12.10	2.54%	6,028
Mar 10, 2026	11.40	12.30	11.40	11.80	11.80	-3.28%	580
Mar 9, 2026	10.50	12.20	10.50	12.20	12.20	5.17%	5,478