Stemmer Imaging AG (HAM:S9I)
Germany · Delayed Price · Currency is EUR 61.50
+1.00 (1.65%)
At close: Sep 3, 2026
Stemmer Imaging AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 61.00 | 61.50 | 61.00 | 61.50 | 61.50 | 1.65% | 50 |
| Sep 2, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - | - |
| Sep 1, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | -3.20% | - |
| Aug 31, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | 2.46% | - |
| Aug 28, 2026 | 60.50 | 61.00 | 60.50 | 61.00 | 61.00 | -1.61% | 100 |
| Aug 27, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -1.59% | - |
| Aug 26, 2026 | 61.50 | 63.00 | 61.50 | 63.00 | 63.00 | 2.44% | 1 |
| Aug 25, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - | - |
| Aug 24, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - | - |
| Aug 21, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - | - |
| Aug 20, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - | - |
| Aug 19, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - | - |
| Aug 18, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - | - |
| Aug 17, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - | - |
| Aug 14, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - | 50 |
| Aug 13, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - | 92 |
| Aug 12, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - | - |
| Aug 11, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - | 237 |
| Aug 10, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | 4.24% | 237 |
| Aug 7, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -4.07% | - |
| Aug 6, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - | - |
| Aug 5, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | -0.81% | - |
| Aug 4, 2026 | 61.50 | 62.00 | 61.50 | 62.00 | 62.00 | 0.81% | 20 |
| Aug 3, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - | - |
| Jul 31, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - | - |
| Jul 30, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - | - |
| Jul 29, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - | - |
| Jul 28, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | -0.81% | - |
| Jul 27, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 0.81% | - |
| Jul 24, 2026 | 59.00 | 61.50 | 59.00 | 61.50 | 61.50 | -0.81% | - |
| Jul 23, 2026 | 61.50 | 62.00 | 61.50 | 62.00 | 62.00 | 0.81% | 32 |
| Jul 22, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | -0.81% | - |
| Jul 21, 2026 | 61.50 | 62.00 | 61.50 | 62.00 | 62.00 | - | 55 |
| Jul 20, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 0.81% | 1 |
| Jul 17, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - | - |
| Jul 16, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - | - |
| Jul 15, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - | - |
| Jul 14, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | -0.81% | 8,200 |
| Jul 13, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | - |
| Jul 10, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 0.81% | - |
| Jul 9, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | -2.38% | - |
| Jul 8, 2026 | 61.50 | 63.00 | 61.50 | 63.00 | 63.00 | 2.44% | 13 |
| Jul 7, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - | - |
| Jul 6, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - | 23 |
| Jul 3, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - | - |
| Jul 2, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - | - |
| Jul 1, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - | - |
| Jun 30, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | -2.38% | - |
| Jun 29, 2026 | 61.50 | 63.00 | 61.50 | 63.00 | 63.00 | 2.44% | 200 |
| Jun 26, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - | - |