HolidayCheck Group AG (HAM:HOC)
Germany · Delayed Price · Currency is EUR 4.580
0.00 (0.00%)
At close: Dec 23, 2025
HolidayCheck Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | - | 70 |
| Dec 22, 2025 | 4.56 | 4.58 | 4.56 | 4.58 | 4.58 | 0.44% | 366 |
| Dec 19, 2025 | 4.56 | 4.62 | 4.56 | 4.56 | 4.56 | - | 1,876 |
| Dec 18, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | - | 360 |
| Dec 17, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -0.44% | 2,432 |
| Dec 16, 2025 | 4.56 | 4.58 | 4.56 | 4.58 | 4.58 | 0.44% | 270 |
| Dec 15, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -0.44% | 491 |
| Dec 12, 2025 | 4.56 | 4.58 | 4.56 | 4.58 | 4.58 | 0.44% | 2,070 |
| Dec 11, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | - | 1,134 |
| Dec 10, 2025 | 4.54 | 4.56 | 4.54 | 4.56 | 4.56 | -1.30% | 35 |
| Dec 9, 2025 | 4.52 | 4.62 | 4.52 | 4.62 | 4.62 | 2.21% | 52,207 |
| Dec 8, 2025 | 4.52 | 4.62 | 4.52 | 4.52 | 4.52 | - | 1,645 |
| Dec 5, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - | - |
| Dec 4, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - | 332 |
| Dec 3, 2025 | 4.50 | 4.54 | 4.50 | 4.52 | 4.52 | 0.44% | 307 |
| Dec 2, 2025 | 4.58 | 4.60 | 4.50 | 4.50 | 4.50 | -1.75% | 4,720 |
| Dec 1, 2025 | 4.52 | 4.58 | 4.52 | 4.58 | 4.58 | 1.78% | 4,140 |
| Nov 28, 2025 | 4.52 | 4.52 | 4.50 | 4.50 | 4.50 | -0.44% | 2,587 |
| Nov 27, 2025 | 4.50 | 4.52 | 4.50 | 4.52 | 4.52 | -0.44% | 50 |
| Nov 26, 2025 | 4.50 | 4.54 | 4.50 | 4.54 | 4.54 | 0.89% | 100 |
| Nov 25, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 140 |
| Nov 24, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -0.44% | 332 |
| Nov 21, 2025 | 4.50 | 4.52 | 4.50 | 4.52 | 4.52 | 0.44% | 262 |
| Nov 20, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -0.44% | 754 |
| Nov 19, 2025 | 4.50 | 4.52 | 4.50 | 4.52 | 4.52 | 0.44% | 130 |
| Nov 18, 2025 | 4.50 | 4.52 | 4.50 | 4.50 | 4.50 | 2.27% | 515 |
| Nov 17, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -2.65% | - |
| Nov 14, 2025 | 4.44 | 4.52 | 4.44 | 4.52 | 4.52 | 0.89% | 4,325 |
| Nov 13, 2025 | 4.44 | 4.48 | 4.44 | 4.48 | 4.48 | 0.45% | 70 |
| Nov 12, 2025 | 4.40 | 4.46 | 4.40 | 4.46 | 4.46 | 1.36% | 67 |
| Nov 11, 2025 | 4.40 | 4.50 | 4.40 | 4.40 | 4.40 | -0.45% | 951 |
| Nov 10, 2025 | 4.40 | 4.42 | 4.40 | 4.42 | 4.42 | -0.45% | 70 |
| Nov 7, 2025 | 4.40 | 4.52 | 4.40 | 4.44 | 4.44 | 0.45% | 2,012 |
| Nov 6, 2025 | 4.40 | 4.52 | 4.40 | 4.42 | 4.42 | - | 690 |
| Nov 5, 2025 | 4.40 | 4.42 | 4.40 | 4.42 | 4.42 | 0.45% | 128 |
| Nov 4, 2025 | 4.40 | 4.50 | 4.40 | 4.40 | 4.40 | -0.45% | 575 |
| Nov 3, 2025 | 4.40 | 4.42 | 4.40 | 4.42 | 4.42 | 0.45% | 177 |
| Oct 31, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -0.45% | - |
| Oct 30, 2025 | 4.40 | 4.42 | 4.40 | 4.42 | 4.42 | -1.34% | 2,038 |
| Oct 29, 2025 | 4.42 | 4.48 | 4.42 | 4.48 | 4.48 | 1.82% | 3,010 |
| Oct 28, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | 662 |
| Oct 27, 2025 | 4.34 | 4.42 | 4.32 | 4.40 | 4.40 | 1.85% | 15,583 |
| Oct 24, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | - | - |
| Oct 23, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 0.93% | - |
| Oct 22, 2025 | 4.28 | 4.30 | 4.28 | 4.28 | 4.28 | -2.73% | 1,479 |
| Oct 21, 2025 | 4.28 | 4.40 | 4.28 | 4.40 | 4.40 | 2.33% | 82 |
| Oct 20, 2025 | 4.28 | 4.30 | 4.28 | 4.30 | 4.30 | 0.47% | 12 |
| Oct 17, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | - | - |
| Oct 16, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -0.47% | - |
| Oct 15, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 100 |