Stemmer Imaging AG (HAM:S9I)
Germany · Delayed Price · Currency is EUR 61.50
-0.50 (-0.81%)
At close: Jul 24, 2026
Stemmer Imaging AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jun 25, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - | - |
| Jun 24, 2026 | 61.00 | 61.50 | 61.00 | 61.50 | 61.50 | 0.82% | 111 |
| Jun 23, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | - |
| Jun 22, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | 7 |
| Jun 19, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | - |
| Jun 18, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | - |
| Jun 17, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 0.83% | - |
| Jun 16, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | -0.82% | - |
| Jun 15, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 0.83% | 10 |
| Jun 12, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - | - |
| Jun 11, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - | - |
| Jun 10, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - | - |
| Jun 9, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - | - |
| Jun 8, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - | - |
| Jun 5, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 0.83% | 102 |
| Jun 4, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -1.64% | - |
| Jun 3, 2026 | 60.50 | 61.00 | 60.50 | 61.00 | 61.00 | 0.83% | 2 |
| Jun 2, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - | - |
| Jun 1, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - | - |
| May 29, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - | - |
| May 28, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - | - |
| May 27, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - | - |
| May 26, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | -2.42% | 110 |
| May 25, 2026 | 60.50 | 62.00 | 60.50 | 62.00 | 62.00 | 2.48% | 150 |
| May 22, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | -0.82% | 168 |
| May 21, 2026 | 60.50 | 61.00 | 60.50 | 61.00 | 61.00 | 0.83% | 28 |
| May 20, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - | - |
| May 19, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - | - |
| May 18, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - | - |
| May 15, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - | - |