HolidayCheck Group AG (HAM:HOC)
Germany · Delayed Price · Currency is EUR 4.120
+0.060 (1.48%)
At close: Sep 24, 2026
HolidayCheck Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 4.04 | 4.06 | 4.04 | 4.06 | 4.06 | 0.50% | 1,100 |
| Sep 22, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -3.81% | - |
| Sep 21, 2026 | 4.02 | 4.20 | 4.02 | 4.20 | 4.20 | -0.47% | 2,782 |
| Sep 18, 2026 | 4.02 | 4.22 | 4.02 | 4.22 | 4.22 | 2.43% | 1,298 |
| Sep 17, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -0.48% | 1,000 |
| Sep 16, 2026 | 4.12 | 4.14 | 4.12 | 4.14 | 4.14 | -1.43% | 30 |
| Sep 15, 2026 | 4.12 | 4.20 | 4.12 | 4.20 | 4.20 | -0.47% | 3,250 |
| Sep 14, 2026 | 4.24 | 4.24 | 4.22 | 4.22 | 4.22 | -0.94% | 14,010 |
| Sep 11, 2026 | 4.26 | 4.34 | 4.22 | 4.26 | 4.26 | -1.39% | 3,545 |
| Sep 10, 2026 | 4.34 | 4.34 | 4.32 | 4.32 | 4.32 | -0.46% | 4,706 |
| Sep 9, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | - | 1,800 |
| Sep 8, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | - | - |
| Sep 7, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -0.46% | 244 |
| Sep 4, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -3.11% | 1,000 |
| 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 |