HolidayCheck Group AG (HAM:HOC)
Germany · Delayed Price · Currency is EUR 4.260
-0.140 (-3.18%)
At close: Jul 2, 2026
HolidayCheck Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 4.30 | 4.30 | 4.22 | 4.26 | 4.26 | -3.18% | 392 |
| Jul 1, 2026 | 4.34 | 4.40 | 4.32 | 4.40 | 4.40 | 0.92% | 4,477 |
| Jun 30, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 0.46% | 1,070 |
| Jun 29, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | - | - |
| Jun 26, 2026 | 4.32 | 4.34 | 4.32 | 4.34 | 4.34 | 0.93% | 27 |
| Jun 25, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Jun 24, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 2.38% | 112 |
| Jun 23, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Jun 22, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -0.47% | 240 |
| Jun 19, 2026 | 4.20 | 4.22 | 4.20 | 4.22 | 4.22 | -1.86% | 412 |
| Jun 18, 2026 | 4.10 | 4.30 | 4.10 | 4.30 | 4.30 | -0.46% | 90 |
| Jun 17, 2026 | 4.24 | 4.54 | 4.24 | 4.54 | 4.32 | 2.71% | 2,344 |
| Jun 16, 2026 | 4.42 | 4.50 | 4.42 | 4.42 | 4.21 | -1.34% | 2,043 |
| Jun 15, 2026 | 4.42 | 4.48 | 4.42 | 4.48 | 4.26 | 1.36% | 135 |
| Jun 12, 2026 | 4.42 | 4.50 | 4.22 | 4.42 | 4.21 | - | 7,668 |
| Jun 11, 2026 | 4.42 | 4.50 | 4.42 | 4.42 | 4.21 | - | 4,581 |
| Jun 10, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.21 | -0.90% | 787 |
| Jun 9, 2026 | 4.44 | 4.46 | 4.44 | 4.46 | 4.24 | 0.45% | 808 |
| Jun 8, 2026 | 4.46 | 4.48 | 4.44 | 4.44 | 4.22 | -0.45% | 1,727 |
| Jun 5, 2026 | 4.46 | 4.48 | 4.46 | 4.46 | 4.24 | -0.89% | 363 |
| Jun 4, 2026 | 4.46 | 4.50 | 4.46 | 4.50 | 4.28 | 0.90% | 446 |
| Jun 3, 2026 | 4.52 | 4.52 | 4.46 | 4.46 | 4.24 | -1.33% | 2,694 |
| Jun 2, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.30 | -0.44% | 580 |
| Jun 1, 2026 | 4.52 | 4.54 | 4.52 | 4.54 | 4.32 | 0.44% | 500 |
| May 29, 2026 | 4.50 | 4.52 | 4.50 | 4.52 | 4.30 | 0.44% | 125 |
| May 28, 2026 | 4.50 | 4.52 | 4.50 | 4.50 | 4.28 | - | 222 |
| May 27, 2026 | 4.42 | 4.50 | 4.42 | 4.50 | 4.28 | - | 105 |
| May 26, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.28 | -0.88% | 70 |
| May 25, 2026 | 4.50 | 4.54 | 4.50 | 4.54 | 4.32 | 0.89% | 2,500 |
| May 22, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.28 | - | 3,000 |
| May 21, 2026 | 4.50 | 4.54 | 4.50 | 4.50 | 4.28 | - | 1,892 |
| May 20, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.28 | -0.44% | 293 |
| May 19, 2026 | 4.50 | 4.52 | 4.50 | 4.52 | 4.30 | - | 77 |
| May 18, 2026 | 4.62 | 4.62 | 4.52 | 4.52 | 4.30 | -0.44% | 2,575 |
| May 15, 2026 | 4.54 | 4.64 | 4.54 | 4.54 | 4.32 | -0.44% | 195 |
| May 14, 2026 | 4.54 | 4.56 | 4.54 | 4.56 | 4.34 | 0.44% | 225 |
| May 13, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.32 | - | - |
| May 12, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.32 | -0.44% | 611 |
| May 11, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.34 | -0.87% | 525 |
| May 8, 2026 | 4.50 | 4.60 | 4.50 | 4.60 | 4.38 | 2.22% | 1,441 |
| May 7, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.28 | -0.44% | 140 |
| May 6, 2026 | 4.50 | 4.52 | 4.50 | 4.52 | 4.30 | 0.44% | 10 |
| May 5, 2026 | 4.50 | 4.52 | 4.50 | 4.50 | 4.28 | - | 1,170 |
| May 4, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.28 | -0.44% | 2,365 |
| Apr 30, 2026 | 4.50 | 4.52 | 4.50 | 4.52 | 4.30 | - | 165 |
| Apr 29, 2026 | 4.52 | 4.54 | 4.52 | 4.52 | 4.30 | -1.74% | 2,073 |
| Apr 28, 2026 | 4.52 | 4.60 | 4.52 | 4.60 | 4.38 | 1.32% | 100 |
| Apr 27, 2026 | 4.54 | 4.54 | 4.52 | 4.54 | 4.32 | - | 2,386 |
| Apr 24, 2026 | 4.52 | 4.54 | 4.52 | 4.54 | 4.32 | - | 17 |
| Apr 23, 2026 | 4.52 | 4.54 | 4.52 | 4.54 | 4.32 | 0.44% | 52 |