HAMMONIA Schiffsholding AG (HAM:HHX)
Germany · Delayed Price · Currency is EUR 450.00
+50.00 (12.50%)
At close: Jun 10, 2026
HAM:HHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| May 14, 2026 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | -7.43% | - |
| May 13, 2026 | 324.00 | 350.00 | 324.00 | 350.00 | 350.00 | 8.02% | 4 |
| May 12, 2026 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | - | - |
| May 11, 2026 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | - | - |
| May 8, 2026 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | 8.00% | - |
| May 7, 2026 | 324.00 | 324.00 | 300.00 | 300.00 | 300.00 | -7.41% | - |
| May 6, 2026 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | - | - |
| May 5, 2026 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | -4.71% | - |
| May 4, 2026 | 318.00 | 340.00 | 318.00 | 340.00 | 340.00 | 6.25% | 2 |
| Apr 30, 2026 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 0.63% | - |
| Apr 29, 2026 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | - | - |
| Apr 28, 2026 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | - | - |
| Apr 27, 2026 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | -1.85% | - |
| Apr 24, 2026 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | - | - |
| Apr 23, 2026 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | - | - |
| Apr 22, 2026 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | - | - |
| Apr 21, 2026 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | - | - |
| Apr 20, 2026 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | - | - |
| Apr 17, 2026 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | - | - |
| Apr 16, 2026 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | - | - |
| Apr 15, 2026 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | - | - |
| Apr 14, 2026 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | - | - |
| Apr 13, 2026 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | - | - |
| Apr 10, 2026 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | - | - |
| Apr 9, 2026 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | 8.00% | - |
| 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% | - |