HolidayCheck Group AG (HAM:HOC)
Germany · Delayed Price · Currency is EUR 4.520
+0.040 (0.89%)
At close: Nov 14, 2025
HolidayCheck Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 4.28 | 4.30 | 4.28 | 4.30 | 4.30 | 0.47% | 30 |
| Oct 13, 2025 | 4.32 | 4.36 | 4.28 | 4.28 | 4.28 | -0.47% | 739 |
| Oct 10, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 200 |
| Oct 9, 2025 | 4.32 | 4.36 | 4.30 | 4.30 | 4.30 | - | 3,500 |
| Oct 8, 2025 | 4.24 | 4.30 | 4.24 | 4.30 | 4.30 | 1.42% | 2,500 |
| Oct 7, 2025 | 4.24 | 4.26 | 4.24 | 4.24 | 4.24 | - | 117 |
| Oct 6, 2025 | 4.30 | 4.30 | 4.24 | 4.24 | 4.24 | -1.40% | 15 |
| Oct 3, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -0.46% | - |
| Oct 2, 2025 | 4.30 | 4.32 | 4.30 | 4.32 | 4.32 | 0.93% | 77 |
| Oct 1, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | - | 800 |
| Sep 30, 2025 | 4.26 | 4.28 | 4.26 | 4.28 | 4.28 | - | 809 |
| Sep 29, 2025 | 4.24 | 4.28 | 4.24 | 4.28 | 4.28 | 1.42% | 200 |
| Sep 26, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | - | - |
| Sep 25, 2025 | 4.16 | 4.24 | 4.16 | 4.22 | 4.22 | 0.96% | 2,087 |
| Sep 24, 2025 | 4.16 | 4.18 | 4.16 | 4.18 | 4.18 | 0.48% | 171 |
| Sep 23, 2025 | 4.22 | 4.22 | 4.16 | 4.16 | 4.16 | -1.89% | 2,850 |
| Sep 22, 2025 | 4.18 | 4.32 | 4.18 | 4.24 | 4.24 | 1.44% | 1,528 |
| Sep 19, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - | 70 |
| Sep 18, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - | - |
| Sep 17, 2025 | 4.18 | 4.20 | 4.18 | 4.18 | 4.18 | 0.48% | 327 |
| Sep 16, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -0.95% | - |
| Sep 15, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 380 |
| Sep 12, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Sep 11, 2025 | 4.22 | 4.22 | 4.20 | 4.20 | 4.20 | - | 98 |
| 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 |