Arbitrage Investment AG (HAM:L1A)
Germany · Delayed Price · Currency is EUR 4.200
0.00 (0.00%)
At close: Jul 28, 2025
EngageSmart Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -4.55% | 200 |
| Jul 25, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -4.35% | 352 |
| Jul 24, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -4.17% | - |
| Jul 23, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -4.00% | - |
| Jul 14, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 4.17% | 100 |
| Jul 11, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 4.35% | - |
| Jul 10, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 2.22% | - |
| Jul 9, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -2.17% | - |
| Jul 8, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -8.00% | - |
| Jul 1, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 4.17% | - |
| Jun 25, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 2.13% | - |
| Jun 24, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -2.08% | - |
| Jun 23, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -4.00% | 100 |
| Jun 19, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -1.96% | 20 |
| Jun 18, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -3.77% | - |
| Jun 17, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | 400 |
| Jun 13, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 10.42% | 100 |
| Jun 9, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -2.04% | - |
| Jun 4, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -2.00% | - |
| Jun 3, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Jun 2, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| May 30, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| May 29, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| May 28, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| May 27, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -1.96% | - |
| May 26, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| May 23, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 2.00% | 210 |
| May 22, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| May 21, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| May 20, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 2.04% | 120 |
| May 5, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| May 2, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | 450 |
| Apr 29, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Apr 28, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 2.94% | - |
| Apr 25, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -4.80% | 242 |
| Apr 24, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -1.96% | 58 |
| Apr 3, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -3.77% | 242 |
| Apr 2, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | 242 |
| Mar 31, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 3.92% | - |
| Mar 28, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 4.08% | - |
| Mar 27, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 3.81% | - |
| Mar 26, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 7.27% | - |
| Mar 24, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 4.76% | - |
| Mar 21, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 5.00% | 720 |
| Mar 20, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -4.76% | - |
| Mar 19, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -4.55% | - |
| Mar 18, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -4.35% | - |
| Mar 17, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -2.13% | - |
| Mar 14, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -2.08% | - |
| Mar 13, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |