HelveticStar Holding AG (HAM:HSRN)
Germany · Delayed Price · Currency is EUR 15.00
-7.00 (-31.82%)
At close: Aug 29, 2025
HelveticStar Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 6.67% | - |
| Sep 9, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Sep 8, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -3.23% | 15 |
| Sep 5, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 3.33% | - |
| Sep 4, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Sep 3, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 7.14% | - |
| Sep 2, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -6.67% | - |
| Sep 1, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Aug 29, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -31.82% | - |
| Aug 28, 2025 | 15.00 | 22.00 | 15.00 | 22.00 | 22.00 | 57.14% | 400 |
| Aug 27, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -6.67% | - |
| Aug 26, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Aug 25, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 7.14% | - |
| Aug 22, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Aug 21, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Aug 20, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -6.67% | - |
| Aug 19, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 15 |
| Aug 18, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 7.14% | - |
| Aug 15, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -6.67% | - |
| Aug 14, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Aug 13, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 7.14% | - |
| Aug 12, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -22.22% | - |
| Aug 11, 2025 | 13.60 | 18.00 | 13.60 | 18.00 | 18.00 | 34.33% | 400 |
| Aug 8, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - | - |
| Aug 7, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - | - |
| Aug 6, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - | - |
| Aug 5, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - | - |
| Aug 4, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 1.52% | - |
| Aug 1, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | - |
| Jul 31, 2025 | 13.40 | 13.40 | 13.20 | 13.20 | 13.20 | -1.49% | 100 |
| Jul 30, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - | - |
| Jul 29, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - | - |
| Jul 28, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - | - |
| Jul 25, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - | - |
| Jul 24, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - | - |
| Jul 23, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - | - |
| Jul 22, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - | - |
| Jul 21, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - | - |
| Jul 18, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - | - |
| Jul 17, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - | - |
| Jul 16, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - | - |
| Jul 15, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -44.17% | - |
| Jul 14, 2025 | 13.20 | 24.00 | 13.20 | 24.00 | 24.00 | 81.82% | 1,049 |
| Jul 11, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | - |
| Jul 10, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | - |
| Jul 9, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | - |
| Jul 8, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | - |
| Jul 7, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | - |
| Jul 4, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | - |
| Jul 3, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | - |