HolidayCheck Group AG (HAM:HOC)
Germany · Delayed Price · Currency is EUR 4.500
+0.200 (4.65%)
At close: Sep 3, 2026
HolidayCheck Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 4.28 | 4.50 | 4.28 | 4.50 | 4.50 | 4.65% | 2,050 |
| Sep 2, 2026 | 4.28 | 4.30 | 4.28 | 4.30 | 4.30 | - | 369 |
| Sep 1, 2026 | 4.32 | 4.32 | 4.30 | 4.30 | 4.30 | -0.92% | 30 |
| Aug 31, 2026 | 4.28 | 4.40 | 4.28 | 4.34 | 4.34 | 1.40% | 1,612 |
| Aug 28, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -0.47% | - |
| Aug 27, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 1,797 |
| Aug 26, 2026 | 4.28 | 4.30 | 4.28 | 4.30 | 4.30 | 0.47% | 508 |
| Aug 25, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -0.47% | 24 |
| Aug 24, 2026 | 4.28 | 4.30 | 4.28 | 4.30 | 4.30 | 0.47% | 100 |
| Aug 21, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | - | - |
| Aug 20, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | - | 2,817 |
| Aug 19, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | - | - |
| Aug 18, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -0.47% | 2,615 |
| Aug 17, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 3,190 |
| Aug 14, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -0.46% | 300 |
| Aug 13, 2026 | 4.30 | 4.32 | 4.30 | 4.32 | 4.32 | - | 400 |
| Aug 12, 2026 | 4.30 | 4.32 | 4.30 | 4.32 | 4.32 | - | 110 |
| Aug 11, 2026 | 4.28 | 4.32 | 4.28 | 4.32 | 4.32 | 0.47% | 1,660 |
| Aug 10, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 0.47% | 310 |
| Aug 7, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | - | - |
| Aug 6, 2026 | 4.28 | 4.30 | 4.28 | 4.28 | 4.28 | -0.47% | 2,351 |
| Aug 5, 2026 | 4.28 | 4.30 | 4.28 | 4.30 | 4.30 | - | 377 |
| Aug 4, 2026 | 4.30 | 4.30 | 4.28 | 4.30 | 4.30 | 0.47% | 33 |
| Aug 3, 2026 | 4.26 | 4.28 | 4.26 | 4.28 | 4.28 | 0.47% | 30 |
| Jul 31, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - | 130 |
| Jul 30, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - | 7,794 |
| Jul 29, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - | 51 |
| Jul 28, 2026 | 4.30 | 4.34 | 4.26 | 4.26 | 4.26 | 0.95% | 1,471 |
| Jul 27, 2026 | 4.24 | 4.24 | 4.22 | 4.22 | 4.22 | - | 300 |
| Jul 24, 2026 | 4.22 | 4.24 | 4.22 | 4.22 | 4.22 | -0.94% | 3,260 |
| 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 |