Stemmer Imaging AG (HAM:S9I)
Germany · Delayed Price · Currency is EUR 60.50
0.00 (0.00%)
At close: May 20, 2026
Stemmer Imaging AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| May 14, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - | - |
| May 13, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - | - |
| May 12, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - | - |
| May 11, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - | 50 |
| May 8, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | -0.82% | - |
| May 7, 2026 | 60.50 | 61.00 | 60.50 | 61.00 | 61.00 | 0.83% | 2 |
| May 6, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - | - |
| May 5, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - | - |
| May 4, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - | - |
| Apr 30, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - | - |
| Apr 29, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - | 251 |
| Apr 28, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - | - |
| Apr 27, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - | 9 |
| Apr 24, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - | - |
| Apr 23, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - | - |
| Apr 22, 2026 | 59.50 | 60.50 | 59.50 | 60.50 | 60.50 | - | 101 |
| Apr 21, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - | - |
| Apr 20, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - | - |
| Apr 17, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 2.54% | - |
| Apr 16, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -3.28% | - |
| Apr 15, 2026 | 60.50 | 61.00 | 60.50 | 61.00 | 61.00 | 0.83% | 153 |
| Apr 14, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - | - |
| Apr 13, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - | 3,000 |
| Apr 10, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - | - |
| Apr 9, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - | - |
| Apr 8, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - | - |
| Apr 7, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 0.17% | - |
| Apr 2, 2026 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | - | - |
| Apr 1, 2026 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | - | - |
| Mar 31, 2026 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | - | - |
| Mar 30, 2026 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | - | 20 |
| Mar 27, 2026 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | - | 2 |
| Mar 26, 2026 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | 0.67% | 323 |
| Mar 25, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Mar 24, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 1.69% | 50 |
| Mar 23, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - | - |
| Mar 20, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -1.99% | - |
| Mar 19, 2026 | 60.00 | 60.20 | 60.00 | 60.20 | 60.20 | 0.33% | 12 |
| 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 |