Stemmer Imaging AG (HAM:S9I)
Germany · Delayed Price · Currency is EUR 60.20
+0.20 (0.33%)
At close: Mar 19, 2026
Stemmer Imaging AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Mar 17, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Mar 16, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Mar 13, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Mar 12, 2026 | 60.00 | 60.20 | 60.00 | 60.00 | 60.00 | -0.33% | 135 |
| Mar 11, 2026 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | 0.33% | 19 |
| Mar 10, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -0.33% | - |
| Mar 9, 2026 | 60.00 | 60.20 | 60.00 | 60.20 | 60.20 | 0.33% | 89 |
| Mar 6, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 1,500 |
| Mar 5, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Mar 4, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Mar 3, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 2,538 |
| Mar 2, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -0.33% | 1 |
| Feb 27, 2026 | 59.00 | 60.20 | 59.00 | 60.20 | 60.20 | - | 50 |
| Feb 26, 2026 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | - | 17 |
| Feb 25, 2026 | 60.00 | 60.20 | 60.00 | 60.20 | 60.20 | 0.33% | 80 |
| Feb 24, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -0.33% | - |
| Feb 23, 2026 | 60.00 | 60.20 | 60.00 | 60.20 | 60.20 | 0.33% | 12 |
| Feb 20, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Feb 19, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -0.33% | - |
| Feb 18, 2026 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | - | 26 |
| Feb 17, 2026 | 60.00 | 60.20 | 60.00 | 60.20 | 60.20 | 0.33% | 25 |
| Feb 16, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Feb 13, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Feb 12, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -0.33% | - |
| Feb 11, 2026 | 60.00 | 60.20 | 60.00 | 60.20 | 60.20 | - | 67 |
| Feb 10, 2026 | 60.00 | 60.20 | 60.00 | 60.20 | 60.20 | - | 3 |
| Feb 9, 2026 | 60.00 | 60.20 | 60.00 | 60.20 | 60.20 | 0.33% | 15 |
| Feb 6, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Feb 5, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -0.33% | - |
| Feb 4, 2026 | 60.00 | 60.20 | 60.00 | 60.20 | 60.20 | 0.33% | 2 |
| Feb 3, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 35 |
| Feb 2, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -0.33% | - |
| Jan 30, 2026 | 60.00 | 60.20 | 60.00 | 60.20 | 60.20 | - | 15 |
| Jan 29, 2026 | 60.00 | 60.20 | 60.00 | 60.20 | 60.20 | - | 63 |
| Jan 28, 2026 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | 0.33% | 35 |
| Jan 27, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Jan 26, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Jan 23, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Jan 22, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -0.33% | - |
| Jan 21, 2026 | 60.00 | 60.20 | 60.00 | 60.20 | 60.20 | -0.99% | 50 |
| Jan 20, 2026 | 60.00 | 60.80 | 60.00 | 60.80 | 60.80 | 1.33% | 2 |
| Jan 19, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -0.33% | - |
| Jan 16, 2026 | 60.00 | 60.20 | 60.00 | 60.20 | 60.20 | 0.33% | 8 |
| Jan 15, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Jan 14, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -0.33% | 250 |
| Jan 13, 2026 | 60.00 | 60.20 | 60.00 | 60.20 | 60.20 | -0.33% | 30 |
| Jan 12, 2026 | 60.00 | 60.40 | 60.00 | 60.40 | 60.40 | 0.33% | 75 |
| Jan 9, 2026 | 60.40 | 61.00 | 60.20 | 60.20 | 60.20 | 0.33% | 900 |
| Jan 8, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -0.33% | - |