HAMMONIA Schiffsholding AG (HAM:HHX)
Germany · Delayed Price · Currency is EUR 300.00
-38.00 (-11.24%)
At close: Apr 8, 2026
HAM:HHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 338.00 | 338.00 | 300.00 | 300.00 | 300.00 | -11.24% | 1 |
| Apr 7, 2026 | 338.00 | 338.00 | 338.00 | 338.00 | 338.00 | - | - |
| Apr 2, 2026 | 338.00 | 338.00 | 338.00 | 338.00 | 338.00 | - | - |
| Apr 1, 2026 | 338.00 | 338.00 | 338.00 | 338.00 | 338.00 | - | - |
| Mar 31, 2026 | 338.00 | 338.00 | 338.00 | 338.00 | 338.00 | - | - |
| Mar 30, 2026 | 338.00 | 338.00 | 338.00 | 338.00 | 338.00 | -11.05% | - |
| Mar 27, 2026 | 338.00 | 380.00 | 338.00 | 380.00 | 380.00 | 12.43% | 6 |
| Mar 26, 2026 | 338.00 | 338.00 | 338.00 | 338.00 | 338.00 | - | - |
| Mar 25, 2026 | 338.00 | 338.00 | 338.00 | 338.00 | 338.00 | - | - |
| Mar 24, 2026 | 338.00 | 338.00 | 338.00 | 338.00 | 338.00 | - | - |
| Mar 23, 2026 | 338.00 | 338.00 | 338.00 | 338.00 | 338.00 | -1.17% | - |
| Mar 20, 2026 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | - | - |
| Mar 19, 2026 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | - | - |
| Mar 18, 2026 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | 1.18% | - |
| Mar 17, 2026 | 338.00 | 338.00 | 338.00 | 338.00 | 338.00 | - | - |
| Mar 16, 2026 | 338.00 | 338.00 | 338.00 | 338.00 | 338.00 | - | - |
| Mar 13, 2026 | 338.00 | 338.00 | 338.00 | 338.00 | 338.00 | -1.74% | - |
| Mar 12, 2026 | 344.00 | 344.00 | 344.00 | 344.00 | 344.00 | - | - |
| Mar 11, 2026 | 344.00 | 344.00 | 344.00 | 344.00 | 344.00 | - | - |
| Mar 10, 2026 | 344.00 | 344.00 | 344.00 | 344.00 | 344.00 | 2.99% | - |
| Mar 9, 2026 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | 19.29% | - |
| Mar 6, 2026 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | - | - |
| Mar 5, 2026 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | - | - |
| Mar 4, 2026 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | - | - |
| Mar 3, 2026 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | - | - |
| Mar 2, 2026 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | -3.45% | - |
| Feb 27, 2026 | 284.00 | 290.00 | 284.00 | 290.00 | 290.00 | 2.11% | 20 |
| 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 | - | - |