HolidayCheck Group AG (HAM:HOC)
Germany · Delayed Price · Currency is EUR 4.500
-0.020 (-0.44%)
At close: May 20, 2026
HolidayCheck Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -0.44% | 293 |
| May 19, 2026 | 4.50 | 4.52 | 4.50 | 4.52 | 4.52 | - | 77 |
| May 18, 2026 | 4.62 | 4.62 | 4.52 | 4.52 | 4.52 | -0.44% | 2,575 |
| May 15, 2026 | 4.54 | 4.64 | 4.54 | 4.54 | 4.54 | -0.44% | 195 |
| May 14, 2026 | 4.54 | 4.56 | 4.54 | 4.56 | 4.56 | 0.44% | 225 |
| May 13, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | - | - |
| May 12, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -0.44% | 611 |
| May 11, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -0.87% | 525 |
| May 8, 2026 | 4.50 | 4.60 | 4.50 | 4.60 | 4.60 | 2.22% | 1,441 |
| May 7, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -0.44% | 140 |
| May 6, 2026 | 4.50 | 4.52 | 4.50 | 4.52 | 4.52 | 0.44% | 10 |
| May 5, 2026 | 4.50 | 4.52 | 4.50 | 4.50 | 4.50 | - | 1,170 |
| May 4, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -0.44% | 2,365 |
| Apr 30, 2026 | 4.50 | 4.52 | 4.50 | 4.52 | 4.52 | - | 165 |
| Apr 29, 2026 | 4.52 | 4.54 | 4.52 | 4.52 | 4.52 | -1.74% | 2,073 |
| Apr 28, 2026 | 4.52 | 4.60 | 4.52 | 4.60 | 4.60 | 1.32% | 100 |
| Apr 27, 2026 | 4.54 | 4.54 | 4.52 | 4.54 | 4.54 | - | 2,386 |
| Apr 24, 2026 | 4.52 | 4.54 | 4.52 | 4.54 | 4.54 | - | 17 |
| Apr 23, 2026 | 4.52 | 4.54 | 4.52 | 4.54 | 4.54 | 0.44% | 52 |
| Apr 22, 2026 | 4.50 | 4.52 | 4.50 | 4.52 | 4.52 | -0.44% | 488 |
| Apr 21, 2026 | 4.52 | 4.54 | 4.52 | 4.54 | 4.54 | -1.73% | 305 |
| Apr 20, 2026 | 4.52 | 4.62 | 4.52 | 4.62 | 4.62 | 1.76% | 2,574 |
| Apr 17, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 0.44% | 104 |
| Apr 16, 2026 | 4.50 | 4.52 | 4.50 | 4.52 | 4.52 | - | 36 |
| Apr 15, 2026 | 4.50 | 4.52 | 4.50 | 4.52 | 4.52 | -0.44% | 525 |
| Apr 14, 2026 | 4.56 | 4.56 | 4.54 | 4.54 | 4.54 | -0.87% | 2,550 |
| Apr 13, 2026 | 4.52 | 4.58 | 4.52 | 4.58 | 4.58 | 1.33% | 2,460 |
| Apr 10, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - | - |
| Apr 9, 2026 | 4.54 | 4.58 | 4.52 | 4.52 | 4.52 | -0.44% | 62,483 |
| Apr 8, 2026 | 4.52 | 4.54 | 4.52 | 4.54 | 4.54 | 0.44% | 15 |
| Apr 7, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - | - |
| Apr 2, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -0.44% | 700 |
| Apr 1, 2026 | 4.58 | 4.58 | 4.52 | 4.54 | 4.54 | -2.58% | 21,554 |
| Mar 31, 2026 | 4.54 | 4.66 | 4.54 | 4.66 | 4.66 | 2.64% | 6,352 |
| Mar 30, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | - | - |
| Mar 27, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -2.16% | - |
| Mar 26, 2026 | 4.54 | 4.64 | 4.54 | 4.64 | 4.64 | 1.31% | 301 |
| Mar 25, 2026 | 4.56 | 4.58 | 4.56 | 4.58 | 4.58 | 0.44% | 607 |
| Mar 24, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 0.88% | 2,393 |
| Mar 23, 2026 | 4.50 | 4.52 | 4.50 | 4.52 | 4.52 | - | 1,286 |
| Mar 20, 2026 | 4.60 | 4.60 | 4.52 | 4.52 | 4.52 | -2.16% | 4,820 |
| Mar 19, 2026 | 4.56 | 4.62 | 4.56 | 4.62 | 4.62 | 2.67% | 351 |
| Mar 18, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -2.17% | - |
| Mar 17, 2026 | 4.60 | 4.62 | 4.60 | 4.60 | 4.60 | 0.88% | 1,265 |
| Mar 16, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | - | - |
| Mar 13, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -2.56% | - |
| Mar 12, 2026 | 4.54 | 4.68 | 4.54 | 4.68 | 4.68 | -0.43% | 8,085 |
| Mar 11, 2026 | 4.52 | 4.70 | 4.52 | 4.70 | 4.70 | 1.73% | 2,249 |
| Mar 10, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -0.43% | 1,125 |
| Mar 9, 2026 | 4.62 | 4.64 | 4.62 | 4.64 | 4.64 | 0.43% | 400 |