HAMMONIA Schiffsholding AG (HAM:HHX)
Germany · Delayed Price · Currency is EUR 426.00
+26.00 (6.50%)
At close: Sep 24, 2026
HAM:HHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 404.00 | 426.00 | 404.00 | 426.00 | 426.00 | 6.50% | 21 |
| Sep 23, 2026 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | - |
| Sep 22, 2026 | 400.00 | 424.00 | 400.00 | 400.00 | 400.00 | -5.66% | 15 |
| Sep 21, 2026 | 400.00 | 424.00 | 400.00 | 424.00 | 424.00 | 6.00% | 12 |
| Sep 18, 2026 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | - |
| Sep 17, 2026 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | -4.31% | - |
| Sep 16, 2026 | 400.00 | 418.00 | 400.00 | 418.00 | 418.00 | 0.97% | 10 |
| Sep 15, 2026 | 390.00 | 414.00 | 390.00 | 414.00 | 414.00 | 11.89% | 9 |
| Sep 14, 2026 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | -7.50% | 9 |
| Sep 11, 2026 | 332.00 | 400.00 | 332.00 | 400.00 | 400.00 | 19.76% | 20 |
| Sep 10, 2026 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | - | - |
| Sep 9, 2026 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | 0.60% | - |
| Sep 8, 2026 | 332.00 | 332.00 | 332.00 | 332.00 | 332.00 | -10.27% | - |
| Sep 7, 2026 | 350.00 | 370.00 | 350.00 | 370.00 | 370.00 | 11.45% | 1 |
| Sep 4, 2026 | 332.00 | 332.00 | 332.00 | 332.00 | 332.00 | - | - |
| Sep 3, 2026 | 332.00 | 332.00 | 332.00 | 332.00 | 332.00 | - | - |
| Sep 2, 2026 | 332.00 | 332.00 | 332.00 | 332.00 | 332.00 | - | - |
| Sep 1, 2026 | 332.00 | 332.00 | 332.00 | 332.00 | 332.00 | - | - |
| Aug 31, 2026 | 332.00 | 332.00 | 332.00 | 332.00 | 332.00 | - | - |
| Aug 28, 2026 | 332.00 | 332.00 | 332.00 | 332.00 | 332.00 | - | - |
| Aug 27, 2026 | 332.00 | 332.00 | 332.00 | 332.00 | 332.00 | 0.61% | - |
| Aug 26, 2026 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | - | - |
| Aug 25, 2026 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | - | - |
| Aug 24, 2026 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | - | - |
| Aug 21, 2026 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | - | - |
| Aug 20, 2026 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 2.48% | - |
| Aug 19, 2026 | 322.00 | 322.00 | 322.00 | 322.00 | 322.00 | - | - |
| Aug 18, 2026 | 322.00 | 322.00 | 322.00 | 322.00 | 322.00 | 0.63% | - |
| Aug 17, 2026 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 1.27% | - |
| Aug 14, 2026 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | 1.94% | - |
| Aug 13, 2026 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | - | - |
| Aug 12, 2026 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | - | 50 |
| Aug 11, 2026 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | - | - |
| Aug 10, 2026 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | -6.06% | - |
| Aug 7, 2026 | 330.00 | 340.00 | 330.00 | 330.00 | 330.00 | -2.94% | 57 |
| Aug 6, 2026 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | - | 20 |
| Aug 5, 2026 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | - | - |
| Aug 4, 2026 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | - | - |
| Aug 3, 2026 | 330.00 | 340.00 | 330.00 | 340.00 | 340.00 | 3.03% | 20 |
| Jul 31, 2026 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 2.48% | 3 |
| Jul 30, 2026 | 322.00 | 322.00 | 322.00 | 322.00 | 322.00 | 0.63% | - |
| Jul 29, 2026 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | -3.03% | - |
| Jul 28, 2026 | 250.00 | 330.00 | 250.00 | 330.00 | 330.00 | 450.00% | - |
| Jul 27, 2026 | 370.00 | 370.00 | 60.00 | 60.00 | 60.00 | -84.85% | 2 |
| Jul 24, 2026 | 396.00 | 396.00 | 396.00 | 396.00 | 396.00 | 2.06% | - |
| Jul 23, 2026 | 388.00 | 388.00 | 388.00 | 388.00 | 388.00 | - | - |
| Jul 22, 2026 | 388.00 | 388.00 | 388.00 | 388.00 | 388.00 | 1.04% | - |
| Jul 21, 2026 | 384.00 | 384.00 | 384.00 | 384.00 | 384.00 | - | - |
| Jul 20, 2026 | 384.00 | 384.00 | 384.00 | 384.00 | 384.00 | 1.05% | - |
| Jul 17, 2026 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | - | - |