HolidayCheck Group AG (HAM:HOC)
Germany · Delayed Price · Currency is EUR 4.200
+0.020 (0.48%)
At close: Sep 9, 2025
HolidayCheck Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Sep 9, 2025 | 4.16 | 4.20 | 4.16 | 4.20 | 4.20 | 0.48% | 850 |
| Sep 8, 2025 | 4.16 | 4.18 | 4.16 | 4.18 | 4.18 | -0.48% | 530 |
| Sep 5, 2025 | 4.16 | 4.20 | 4.16 | 4.20 | 4.20 | 0.96% | 75 |
| Sep 4, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -0.48% | - |
| Sep 3, 2025 | 4.16 | 4.18 | 4.16 | 4.18 | 4.18 | 0.48% | 300 |
| Sep 2, 2025 | 4.28 | 4.28 | 4.16 | 4.16 | 4.16 | -3.26% | 25,942 |
| Sep 1, 2025 | 4.28 | 4.30 | 4.28 | 4.30 | 4.30 | 0.94% | 22 |
| Aug 29, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -1.39% | - |
| Aug 28, 2025 | 4.28 | 4.32 | 4.26 | 4.32 | 4.32 | 0.93% | 14,605 |
| Aug 27, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -0.47% | - |
| Aug 26, 2025 | 4.26 | 4.30 | 4.26 | 4.30 | 4.30 | -0.92% | 45 |
| Aug 25, 2025 | 4.22 | 4.34 | 4.22 | 4.34 | 4.34 | 0.93% | 2,720 |
| Aug 22, 2025 | 4.22 | 4.30 | 4.22 | 4.30 | 4.30 | 1.90% | 3,490 |
| Aug 21, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | - | 135 |
| Aug 20, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | - | 251 |
| Aug 19, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | - | 570 |
| Aug 18, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -0.47% | 939 |
| Aug 15, 2025 | 4.22 | 4.24 | 4.22 | 4.24 | 4.24 | 0.47% | 151 |
| Aug 14, 2025 | 4.14 | 4.22 | 4.14 | 4.22 | 4.22 | 1.44% | 311 |
| Aug 13, 2025 | 4.14 | 4.16 | 4.14 | 4.16 | 4.16 | -0.95% | 1,806 |
| Aug 12, 2025 | 4.22 | 4.22 | 4.20 | 4.20 | 4.20 | -0.47% | 10,000 |
| Aug 11, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | - | - |
| Aug 8, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -0.47% | 300 |
| Aug 7, 2025 | 4.20 | 4.24 | 4.20 | 4.24 | 4.24 | 0.95% | 1 |
| Aug 6, 2025 | 4.18 | 4.30 | 4.18 | 4.20 | 4.20 | 0.48% | 3,230 |
| Aug 5, 2025 | 4.16 | 4.18 | 4.16 | 4.18 | 4.18 | - | 372 |
| Aug 4, 2025 | 4.16 | 4.26 | 4.16 | 4.18 | 4.18 | - | 337 |
| Aug 1, 2025 | 4.16 | 4.18 | 4.16 | 4.18 | 4.18 | 0.97% | 400 |
| Jul 31, 2025 | 4.14 | 4.16 | 4.14 | 4.14 | 4.14 | 0.49% | 390 |
| Jul 30, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | - |
| Jul 29, 2025 | 4.14 | 4.14 | 4.12 | 4.12 | 4.12 | 0.49% | 9,425 |
| Jul 28, 2025 | 4.18 | 4.18 | 4.10 | 4.10 | 4.10 | -1.91% | 11,593 |
| Jul 25, 2025 | 4.16 | 4.22 | 4.16 | 4.18 | 4.18 | -0.48% | 370 |
| Jul 24, 2025 | 4.20 | 4.22 | 4.20 | 4.20 | 4.20 | -0.47% | 2,603 |
| Jul 23, 2025 | 4.18 | 4.22 | 4.18 | 4.22 | 4.22 | 0.96% | 563 |
| Jul 22, 2025 | 4.16 | 4.18 | 4.16 | 4.18 | 4.18 | 0.48% | 447 |
| Jul 21, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 0.48% | 47 |
| Jul 18, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - | - |
| Jul 17, 2025 | 4.10 | 4.14 | 4.10 | 4.14 | 4.14 | 0.49% | 3,904 |
| Jul 16, 2025 | 4.10 | 4.12 | 4.10 | 4.12 | 4.12 | - | 210 |
| Jul 15, 2025 | 4.10 | 4.12 | 4.10 | 4.12 | 4.12 | 0.49% | 75 |
| Jul 14, 2025 | 4.12 | 4.14 | 4.10 | 4.10 | 4.10 | -0.49% | 10,799 |
| Jul 11, 2025 | 4.12 | 4.14 | 4.12 | 4.12 | 4.12 | - | 860 |
| Jul 10, 2025 | 4.10 | 4.12 | 4.10 | 4.12 | 4.12 | -1.90% | 150 |
| Jul 9, 2025 | 4.10 | 4.20 | 4.10 | 4.20 | 4.20 | 0.48% | 1,071 |
| Jul 8, 2025 | 4.10 | 4.18 | 4.10 | 4.18 | 4.18 | 1.46% | 455 |
| Jul 7, 2025 | 4.14 | 4.14 | 4.12 | 4.12 | 4.12 | - | 205 |
| Jul 4, 2025 | 4.20 | 4.20 | 4.12 | 4.12 | 4.12 | -8.04% | 1,828 |
| Jul 3, 2025 | 4.20 | 4.48 | 4.20 | 4.48 | 4.48 | 0.45% | 226 |