HolidayCheck Group AG (HAM:HOC)
Germany · Delayed Price · Currency is EUR 4.220
-0.040 (-0.94%)
At close: Jul 24, 2026
HolidayCheck Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - | 4,500 |
| Jul 22, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -0.93% | - |
| Jul 21, 2026 | 4.26 | 4.30 | 4.26 | 4.30 | 4.30 | -0.46% | 932 |
| Jul 20, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 1.41% | 300 |
| Jul 17, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -0.93% | - |
| Jul 16, 2026 | 4.26 | 4.30 | 4.26 | 4.30 | 4.30 | -0.46% | 400 |
| Jul 15, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -1.37% | 1,050 |
| Jul 14, 2026 | 4.32 | 4.38 | 4.32 | 4.38 | 4.38 | -0.45% | 110 |
| Jul 13, 2026 | 4.30 | 4.48 | 4.30 | 4.40 | 4.40 | 2.33% | 1,250 |
| Jul 10, 2026 | 4.24 | 4.50 | 4.24 | 4.30 | 4.30 | -2.27% | 47,750 |
| Jul 9, 2026 | 4.16 | 4.40 | 4.16 | 4.40 | 4.40 | 5.77% | 5,915 |
| Jul 8, 2026 | 4.20 | 4.22 | 4.16 | 4.16 | 4.16 | -1.42% | 2,558 |
| Jul 7, 2026 | 4.20 | 4.22 | 4.20 | 4.22 | 4.22 | -1.86% | 285 |
| Jul 6, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 193 |
| Jul 3, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 0.94% | 1,807 |
| 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 |