HAMMONIA Schiffsholding AG (HAM:HHX)
Germany · Delayed Price · Currency is EUR 312.00
0.00 (0.00%)
At close: Dec 23, 2025
HAM:HHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 306.00 | 312.00 | 306.00 | 312.00 | 312.00 | - | 5 |
| Dec 22, 2025 | 306.00 | 312.00 | 306.00 | 312.00 | 312.00 | 9.09% | 10 |
| Dec 19, 2025 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | - | - |
| Dec 18, 2025 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | -4.67% | - |
| Dec 17, 2025 | 286.00 | 300.00 | 286.00 | 300.00 | 300.00 | 3.45% | 10 |
| Dec 16, 2025 | 286.00 | 290.00 | 286.00 | 290.00 | 290.00 | -6.45% | 20 |
| Dec 15, 2025 | 286.00 | 310.00 | 286.00 | 310.00 | 310.00 | 8.39% | 10 |
| Dec 12, 2025 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | - | - |
| Dec 11, 2025 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | - | - |
| Dec 10, 2025 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | - | - |
| Dec 9, 2025 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | - | - |
| Dec 8, 2025 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | -8.33% | - |
| Dec 5, 2025 | 286.00 | 312.00 | 286.00 | 312.00 | 312.00 | 1.96% | 5 |
| Dec 4, 2025 | 282.00 | 306.00 | 282.00 | 306.00 | 306.00 | 8.51% | 15 |
| Dec 3, 2025 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | -7.84% | - |
| Dec 2, 2025 | 282.00 | 306.00 | 282.00 | 306.00 | 306.00 | 8.51% | 5 |
| Dec 1, 2025 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | 0.71% | - |
| Nov 28, 2025 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | - | - |
| Nov 27, 2025 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | - | - |
| Nov 26, 2025 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | - | - |
| Nov 25, 2025 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | -9.68% | - |
| Nov 24, 2025 | 284.00 | 310.00 | 284.00 | 310.00 | 310.00 | 10.71% | 10 |
| Nov 21, 2025 | 294.00 | 294.00 | 280.00 | 280.00 | 280.00 | - | 6 |
| Nov 20, 2025 | 294.00 | 294.00 | 280.00 | 280.00 | 280.00 | - | 1 |
| Nov 19, 2025 | 270.00 | 280.00 | 270.00 | 280.00 | 280.00 | 3.70% | 3 |
| Nov 18, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - | - |
| Nov 17, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - | - |
| Nov 14, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - | - |
| Nov 13, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - | - |
| Nov 12, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - | - |
| Nov 11, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - | - |
| Nov 10, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - | - |
| Nov 7, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - | - |
| Nov 6, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - | - |
| Nov 5, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - | - |
| Nov 4, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - | - |
| Nov 3, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - | - |
| Oct 31, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - | - |
| Oct 30, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - | - |
| Oct 29, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - | - |
| Oct 28, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - | - |
| Oct 27, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - | - |
| Oct 24, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - | - |
| Oct 23, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - | - |
| Oct 22, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | -2.17% | - |
| Oct 21, 2025 | 268.00 | 276.00 | 268.00 | 276.00 | 276.00 | 2.99% | 30 |
| Oct 20, 2025 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | - | - |
| Oct 17, 2025 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | - | - |
| Oct 16, 2025 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | - | - |
| Oct 15, 2025 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | - | - |