HAMMONIA Schiffsholding AG (HAM:HHX)
Germany · Delayed Price · Currency is EUR 396.00
+8.00 (2.06%)
At close: Jul 24, 2026
HAM:HHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jul 16, 2026 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | - | - |
| Jul 15, 2026 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 0.53% | - |
| Jul 14, 2026 | 378.00 | 378.00 | 378.00 | 378.00 | 378.00 | -0.53% | - |
| Jul 13, 2026 | 338.00 | 380.00 | 338.00 | 380.00 | 380.00 | 1.60% | 89 |
| Jul 10, 2026 | 374.00 | 374.00 | 374.00 | 374.00 | 374.00 | - | - |
| Jul 9, 2026 | 374.00 | 374.00 | 374.00 | 374.00 | 374.00 | - | - |
| Jul 8, 2026 | 374.00 | 374.00 | 374.00 | 374.00 | 374.00 | - | - |
| Jul 7, 2026 | 374.00 | 374.00 | 374.00 | 374.00 | 374.00 | - | - |
| Jul 6, 2026 | 374.00 | 374.00 | 374.00 | 374.00 | 374.00 | -16.89% | - |
| Jul 3, 2026 | 412.00 | 450.00 | 376.00 | 450.00 | 450.00 | 20.32% | 40 |
| Jul 2, 2026 | 374.00 | 374.00 | 374.00 | 374.00 | 374.00 | - | - |
| Jul 1, 2026 | 374.00 | 374.00 | 374.00 | 374.00 | 374.00 | 0.54% | - |
| Jun 30, 2026 | 372.00 | 372.00 | 372.00 | 372.00 | 372.00 | - | - |
| Jun 29, 2026 | 372.00 | 372.00 | 372.00 | 372.00 | 372.00 | - | - |
| Jun 26, 2026 | 372.00 | 372.00 | 372.00 | 372.00 | 372.00 | - | - |
| Jun 25, 2026 | 372.00 | 372.00 | 372.00 | 372.00 | 372.00 | - | - |
| Jun 24, 2026 | 372.00 | 372.00 | 372.00 | 372.00 | 372.00 | - | - |
| Jun 23, 2026 | 372.00 | 372.00 | 372.00 | 372.00 | 372.00 | - | - |
| Jun 22, 2026 | 372.00 | 372.00 | 372.00 | 372.00 | 372.00 | - | - |
| Jun 19, 2026 | 372.00 | 372.00 | 372.00 | 372.00 | 372.00 | - | - |
| Jun 18, 2026 | 372.00 | 372.00 | 372.00 | 372.00 | 372.00 | - | - |
| Jun 17, 2026 | 372.00 | 372.00 | 372.00 | 372.00 | 372.00 | - | - |
| Jun 16, 2026 | 372.00 | 372.00 | 372.00 | 372.00 | 372.00 | -6.53% | - |
| Jun 15, 2026 | 398.00 | 398.00 | 398.00 | 398.00 | 398.00 | - | - |
| Jun 12, 2026 | 398.00 | 398.00 | 398.00 | 398.00 | 398.00 | - | - |
| Jun 11, 2026 | 398.00 | 398.00 | 398.00 | 398.00 | 398.00 | -11.56% | - |
| Jun 10, 2026 | 474.00 | 474.00 | 450.00 | 450.00 | 450.00 | 12.50% | 1 |
| Jun 9, 2026 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | -11.11% | - |
| Jun 8, 2026 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 8.70% | - |
| Jun 5, 2026 | 414.00 | 414.00 | 414.00 | 414.00 | 414.00 | 6.15% | - |
| Jun 4, 2026 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 2.63% | - |
| Jun 3, 2026 | 398.00 | 398.00 | 380.00 | 380.00 | 380.00 | -24.00% | 1 |
| Jun 2, 2026 | 398.00 | 500.00 | 398.00 | 500.00 | 500.00 | 54.32% | 61 |
| Jun 1, 2026 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | - | - |
| May 29, 2026 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | - | - |
| May 28, 2026 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | - | - |
| May 27, 2026 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | - | - |
| May 26, 2026 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | - | - |
| May 25, 2026 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | -7.43% | - |
| May 22, 2026 | 324.00 | 350.00 | 324.00 | 350.00 | 350.00 | 8.02% | 5 |
| May 21, 2026 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | - | - |
| May 20, 2026 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | - | - |
| May 19, 2026 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | - | - |
| May 18, 2026 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | - | - |
| May 15, 2026 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | - | - |