HAMMONIA Schiffsholding AG (HAM:HHX)
Germany · Delayed Price · Currency is EUR 290.00
+6.00 (2.11%)
At close: Feb 27, 2026
HAM:HHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 284.00 | 284.00 | 284.00 | 284.00 | 284.00 | -2.07% | - |
| Feb 25, 2026 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - | - |
| Feb 24, 2026 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - | - |
| Feb 23, 2026 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - | - |
| Feb 20, 2026 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - | - |
| Feb 19, 2026 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - | - |
| Feb 18, 2026 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | -2.68% | - |
| Feb 17, 2026 | 300.00 | 300.00 | 298.00 | 298.00 | 298.00 | 2.76% | 1 |
| Feb 16, 2026 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - | - |
| Feb 13, 2026 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | -1.36% | - |
| Feb 12, 2026 | 294.00 | 294.00 | 294.00 | 294.00 | 294.00 | - | - |
| Feb 11, 2026 | 294.00 | 294.00 | 294.00 | 294.00 | 294.00 | - | - |
| Feb 10, 2026 | 294.00 | 294.00 | 294.00 | 294.00 | 294.00 | - | - |
| Feb 9, 2026 | 294.00 | 294.00 | 294.00 | 294.00 | 294.00 | - | - |
| Feb 6, 2026 | 294.00 | 294.00 | 294.00 | 294.00 | 294.00 | - | - |
| Feb 5, 2026 | 294.00 | 294.00 | 294.00 | 294.00 | 294.00 | - | - |
| Feb 4, 2026 | 294.00 | 294.00 | 294.00 | 294.00 | 294.00 | - | - |
| Feb 3, 2026 | 294.00 | 294.00 | 294.00 | 294.00 | 294.00 | - | - |
| Feb 2, 2026 | 294.00 | 294.00 | 294.00 | 294.00 | 294.00 | -0.68% | - |
| Jan 30, 2026 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | - | - |
| Jan 29, 2026 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | 4.96% | - |
| Jan 28, 2026 | 328.00 | 328.00 | 282.00 | 282.00 | 282.00 | -14.02% | 5 |
| Jan 27, 2026 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | - | - |
| Jan 26, 2026 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | - | - |
| Jan 23, 2026 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | - | - |
| Jan 22, 2026 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | - | - |
| Jan 21, 2026 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | - | - |
| Jan 20, 2026 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | - | - |
| Jan 19, 2026 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | - | - |
| Jan 16, 2026 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | - | - |
| Jan 15, 2026 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | - | - |
| Jan 14, 2026 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | - | - |
| Jan 13, 2026 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | - | - |
| Jan 12, 2026 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | - | - |
| Jan 9, 2026 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | - | - |
| Jan 8, 2026 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | - | - |
| Jan 7, 2026 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | -2.96% | - |
| Jan 6, 2026 | 290.00 | 338.00 | 290.00 | 338.00 | 338.00 | 11.92% | 2 |
| Jan 5, 2026 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | -11.18% | - |
| Jan 2, 2026 | 346.00 | 346.00 | 260.00 | 340.00 | 340.00 | -1.73% | 30 |
| Dec 30, 2025 | 328.00 | 348.00 | 324.00 | 346.00 | 346.00 | 5.49% | 202 |
| Dec 29, 2025 | 318.00 | 328.00 | 318.00 | 328.00 | 328.00 | 5.13% | 28 |
| 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 | - | - |