Certara, Inc. (HAM:700)
Germany
· Delayed Price · Currency is EUR 5.34
+0.15 (2.85%)
At close: Apr 27, 2026
Certara Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 5.27 | 5.34 | 5.27 | 5.34 | 5.34 | 2.85% | - |
| Apr 24, 2026 | 5.03 | 5.19 | 5.03 | 5.19 | 5.19 | 2.24% | - |
| Apr 23, 2026 | 5.31 | 5.31 | 5.08 | 5.08 | 5.08 | -5.01% | - |
| Apr 22, 2026 | 5.20 | 5.35 | 5.20 | 5.35 | 5.35 | 0.79% | - |
| Apr 21, 2026 | 5.16 | 5.31 | 5.16 | 5.31 | 5.31 | 3.35% | - |
| Apr 20, 2026 | 5.23 | 5.23 | 5.13 | 5.13 | 5.13 | -0.12% | - |
| Apr 17, 2026 | 5.13 | 5.14 | 5.13 | 5.14 | 5.14 | -2.36% | - |
| Apr 16, 2026 | 5.11 | 5.26 | 5.11 | 5.26 | 5.26 | 2.73% | - |
| Apr 15, 2026 | 4.84 | 5.12 | 4.84 | 5.12 | 5.12 | 3.87% | - |
| Apr 14, 2026 | 4.82 | 4.93 | 4.82 | 4.93 | 4.93 | 2.51% | - |
| Apr 13, 2026 | 4.62 | 4.81 | 4.62 | 4.81 | 4.81 | 3.89% | - |
| Apr 10, 2026 | 4.54 | 4.63 | 4.54 | 4.63 | 4.63 | 4.04% | - |
| Apr 9, 2026 | 4.56 | 4.56 | 4.45 | 4.45 | 4.45 | -7.77% | - |
| Apr 8, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | 4.87% | - |
| Apr 7, 2026 | 4.64 | 4.64 | 4.60 | 4.60 | 4.60 | -1.71% | - |
| Apr 2, 2026 | 4.62 | 4.68 | 4.62 | 4.68 | 4.68 | -0.87% | - |
| Apr 1, 2026 | 4.84 | 4.84 | 4.72 | 4.72 | 4.72 | -4.33% | - |
| Mar 31, 2026 | 4.85 | 4.94 | 4.85 | 4.94 | 4.94 | -1.52% | - |
| Mar 30, 2026 | 4.91 | 5.01 | 4.91 | 5.01 | 5.01 | -0.28% | - |
| Mar 27, 2026 | 5.21 | 5.21 | 5.03 | 5.03 | 5.03 | -5.10% | - |
| Mar 26, 2026 | 5.15 | 5.30 | 5.15 | 5.30 | 5.30 | -0.82% | - |
| Mar 25, 2026 | 5.29 | 5.34 | 5.29 | 5.34 | 5.34 | 1.14% | - |
| Mar 24, 2026 | 5.36 | 5.36 | 5.28 | 5.28 | 5.28 | -1.46% | - |
| Mar 23, 2026 | 5.22 | 5.36 | 5.22 | 5.36 | 5.36 | -0.96% | - |
| Mar 20, 2026 | 5.40 | 5.41 | 5.40 | 5.41 | 5.41 | -2.42% | - |
| Mar 19, 2026 | 5.56 | 5.56 | 5.55 | 5.55 | 5.55 | -1.63% | - |
| Mar 18, 2026 | 5.67 | 5.67 | 5.64 | 5.64 | 5.64 | -2.93% | - |
| Mar 17, 2026 | 5.52 | 5.81 | 5.52 | 5.81 | 5.81 | 3.46% | 150 |
| Mar 16, 2026 | 5.75 | 5.75 | 5.61 | 5.61 | 5.61 | -0.81% | - |
| Mar 13, 2026 | 5.61 | 5.66 | 5.61 | 5.66 | 5.66 | 3.63% | - |
| Mar 12, 2026 | 5.65 | 5.65 | 5.46 | 5.46 | 5.46 | -5.14% | - |
| Mar 11, 2026 | 5.85 | 5.85 | 5.76 | 5.76 | 5.76 | -0.86% | - |
| Mar 10, 2026 | 5.94 | 5.94 | 5.81 | 5.81 | 5.81 | -3.97% | - |
| Mar 9, 2026 | 5.88 | 6.05 | 5.88 | 6.05 | 6.05 | 2.68% | - |
| Mar 6, 2026 | 6.04 | 6.04 | 5.89 | 5.89 | 5.89 | -4.20% | - |
| Mar 5, 2026 | 6.19 | 6.19 | 6.15 | 6.15 | 6.15 | -0.68% | - |
| Mar 4, 2026 | 6.09 | 6.19 | 6.09 | 6.19 | 6.19 | 3.55% | - |
| Mar 3, 2026 | 5.89 | 5.98 | 5.89 | 5.98 | 5.98 | -2.86% | - |
| Mar 2, 2026 | 5.84 | 6.15 | 5.84 | 6.15 | 6.15 | 6.88% | - |
| Feb 27, 2026 | 5.62 | 5.76 | 5.62 | 5.76 | 5.76 | 9.22% | - |
| Feb 26, 2026 | 5.50 | 5.50 | 5.27 | 5.27 | 5.27 | -3.30% | - |
| Feb 25, 2026 | 5.56 | 5.56 | 5.45 | 5.45 | 5.45 | -1.37% | - |
| Feb 24, 2026 | 5.41 | 5.53 | 5.41 | 5.53 | 5.53 | 3.10% | - |
| Feb 23, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | -2.90% | - |
| Feb 20, 2026 | 5.55 | 5.55 | 5.52 | 5.52 | 5.52 | 2.22% | - |
| Feb 19, 2026 | 5.43 | 5.43 | 5.40 | 5.40 | 5.40 | -1.89% | - |
| Feb 18, 2026 | 5.39 | 5.51 | 5.39 | 5.51 | 5.51 | -0.94% | - |
| Feb 17, 2026 | 5.46 | 5.56 | 5.46 | 5.56 | 5.56 | 1.50% | - |
| Feb 16, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | -3.05% | - |
| Feb 13, 2026 | 5.50 | 5.65 | 5.50 | 5.65 | 5.65 | 3.37% | - |
| Feb 12, 2026 | 5.75 | 5.75 | 5.46 | 5.46 | 5.46 | -3.29% | - |
| Feb 11, 2026 | 5.77 | 5.77 | 5.65 | 5.65 | 5.65 | -3.81% | - |
| Feb 10, 2026 | 5.93 | 5.93 | 5.87 | 5.87 | 5.87 | 0.31% | - |
| Feb 9, 2026 | 6.00 | 6.00 | 5.86 | 5.86 | 5.86 | -5.61% | - |
| Feb 6, 2026 | 6.12 | 6.20 | 6.12 | 6.20 | 6.20 | -2.79% | - |
| Feb 5, 2026 | 6.32 | 6.38 | 6.32 | 6.38 | 6.38 | -2.83% | - |
| Feb 4, 2026 | 6.44 | 6.57 | 6.44 | 6.57 | 6.57 | -1.20% | 1,000 |
| Feb 3, 2026 | 6.89 | 6.89 | 6.65 | 6.65 | 6.65 | -8.48% | - |
| Feb 2, 2026 | 7.20 | 7.26 | 7.20 | 7.26 | 7.26 | -2.26% | - |
| Jan 30, 2026 | 7.63 | 7.63 | 7.43 | 7.43 | 7.43 | -3.48% | 200 |
| Jan 29, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -2.18% | - |
| Jan 28, 2026 | 7.91 | 7.91 | 7.87 | 7.87 | 7.87 | -2.89% | 2,000 |
| Jan 27, 2026 | 8.34 | 8.34 | 8.11 | 8.11 | 8.11 | -1.41% | - |
| Jan 26, 2026 | 8.26 | 8.26 | 8.22 | 8.22 | 8.22 | -2.07% | - |
| Jan 23, 2026 | 8.45 | 8.45 | 8.40 | 8.40 | 8.40 | 0.02% | - |
| Jan 22, 2026 | 8.09 | 8.39 | 8.09 | 8.39 | 8.39 | 2.77% | - |
| Jan 21, 2026 | 7.94 | 8.17 | 7.94 | 8.17 | 8.17 | 2.43% | - |
| Jan 20, 2026 | 7.89 | 7.97 | 7.89 | 7.97 | 7.97 | 0.40% | - |
| Jan 19, 2026 | 7.95 | 7.95 | 7.94 | 7.94 | 7.94 | -2.07% | - |
| Jan 16, 2026 | 8.05 | 8.11 | 8.05 | 8.11 | 8.11 | 1.37% | - |
| Jan 15, 2026 | 7.84 | 8.00 | 7.84 | 8.00 | 8.00 | 2.80% | - |
| Jan 14, 2026 | 7.92 | 7.92 | 7.78 | 7.78 | 7.78 | -1.77% | - |
| Jan 13, 2026 | 7.89 | 7.92 | 7.89 | 7.92 | 7.92 | 0.99% | - |
| Jan 12, 2026 | 7.80 | 7.84 | 7.80 | 7.84 | 7.84 | -2.44% | - |
| Jan 9, 2026 | 8.13 | 8.13 | 8.04 | 8.04 | 8.04 | -0.81% | - |
| Jan 8, 2026 | 7.94 | 8.11 | 7.94 | 8.11 | 8.11 | 1.25% | - |
| Jan 7, 2026 | 8.03 | 8.03 | 8.01 | 8.01 | 8.01 | 0.35% | - |
| Jan 6, 2026 | 7.55 | 7.98 | 7.55 | 7.98 | 7.98 | 5.31% | 500 |
| Jan 5, 2026 | 7.33 | 7.58 | 7.33 | 7.58 | 7.58 | 2.82% | - |
| Jan 2, 2026 | 7.35 | 7.37 | 7.35 | 7.37 | 7.37 | -5.47% | - |
| Dec 22, 2025 | 7.59 | 7.79 | 7.59 | 7.79 | 7.79 | 4.20% | 51 |
| Dec 17, 2025 | 7.25 | 7.62 | 7.25 | 7.48 | 7.48 | 3.09% | 75 |