HAEMATO AG (HAM:HAEK)
Germany · Delayed Price · Currency is EUR 13.30
+0.10 (0.76%)
At close: Sep 24, 2026
HAEMATO AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 25, 2026 | 12.90 | 13.10 | 12.80 | 12.80 | 12.80 | -0.78% | 577 |
| Aug 24, 2026 | 12.70 | 12.90 | 12.70 | 12.90 | 12.90 | 1.57% | 50 |
| Aug 21, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | - |
| Aug 20, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -0.78% | - |
| Aug 19, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -0.78% | - |
| Aug 18, 2026 | 12.80 | 12.90 | 12.80 | 12.90 | 12.90 | 1.57% | 10 |
| Aug 17, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -3.05% | - |
| Aug 14, 2026 | 12.80 | 13.20 | 12.80 | 13.10 | 13.10 | 0.77% | 340 |
| Aug 13, 2026 | 12.80 | 13.00 | 12.80 | 13.00 | 13.00 | - | 40 |
| Aug 12, 2026 | 12.80 | 13.00 | 12.80 | 13.00 | 13.00 | -0.76% | 2,874 |
| Aug 11, 2026 | 12.80 | 13.10 | 12.80 | 13.10 | 13.10 | 2.34% | 260 |
| Aug 10, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 0.79% | - |
| Aug 7, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -1.55% | - |
| Aug 6, 2026 | 13.00 | 13.00 | 12.90 | 12.90 | 12.90 | -0.77% | 290 |
| Aug 5, 2026 | 12.80 | 13.00 | 12.80 | 13.00 | 13.00 | -1.52% | 300 |
| Aug 4, 2026 | 12.70 | 13.50 | 12.70 | 13.20 | 13.20 | 1.54% | 5,095 |
| Aug 3, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -2.26% | 2,188 |
| Jul 31, 2026 | 12.80 | 13.30 | 12.80 | 13.30 | 13.30 | 0.76% | 100 |
| Jul 30, 2026 | 13.00 | 13.20 | 13.00 | 13.20 | 13.20 | 1.54% | 2,800 |
| Jul 29, 2026 | 12.80 | 13.30 | 12.80 | 13.00 | 13.00 | - | 6,950 |
| Jul 28, 2026 | 12.90 | 13.10 | 12.70 | 13.00 | 13.00 | 0.78% | 4,062 |
| Jul 27, 2026 | 10.40 | 12.90 | 10.40 | 12.90 | 12.90 | 1.57% | 100 |
| 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 |