Skip to main content
CompuGroup Medical SE & Co. KGaA (HAM:COP)
Germany flag Germany · Delayed Price · Currency is EUR
24.30
+0.30 (1.25%)
At close: Dec 5, 2025

HAM:COP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202524.1024.3024.1024.3024.301.25%538
Dec 4, 202523.9024.6023.9024.0024.00-1.23%8,515
Dec 3, 202524.0024.3023.9024.3024.30-868
Dec 2, 202523.8824.3023.8824.3024.30-1.14%2,201
Dec 1, 202523.8624.5823.8624.5824.581.57%872
Nov 28, 202523.8424.5023.8424.2024.20-0.08%3,753
Nov 27, 202523.8624.2223.8624.2224.221.59%346
Nov 26, 202523.8224.2023.8223.8423.84-1.49%289
Nov 25, 202523.7224.2023.7224.2024.200.83%1,217
Nov 24, 202523.5224.6023.5224.0024.001.01%32,685
Nov 21, 202524.0024.4623.7223.7623.76-1.82%3,774
Nov 20, 202523.7024.2023.7024.2024.202.02%2,158
Nov 19, 202523.6024.2023.6023.7223.72-3,605
Nov 18, 202523.6023.9023.6023.7223.720.42%3,593
Nov 17, 202523.7024.4023.6223.6223.620.17%8,050
Nov 14, 202523.5624.2023.5623.5823.58-1,883
Nov 13, 202524.0024.0023.5623.5823.58-1.91%20
Nov 12, 202524.0424.3024.0224.0424.040.08%990
Nov 11, 202523.5624.3023.5624.0224.02-1.15%2,132
Nov 10, 202523.6024.3023.6024.3024.303.40%2,848
Nov 7, 202524.0224.3023.3023.5023.50-2.16%8,525
Nov 6, 202524.4024.5824.0224.0224.02-2.44%713
Nov 5, 202524.6224.7024.6224.6224.62-1,840
Nov 4, 202524.6225.0024.6224.6224.620.08%474
Nov 3, 202524.5224.9024.5024.6024.600.41%824
Oct 31, 202524.5024.5024.5024.5024.50-60
Oct 30, 202524.5224.8824.4024.5024.50-0.08%2,619
Oct 29, 202524.1024.5224.1024.5224.521.74%346
Oct 28, 202524.5024.5024.1024.1024.10-1.23%700
Oct 27, 202524.2024.6024.2024.4024.40-4,685
Oct 24, 202524.0224.4024.0224.4024.400.83%7,500
Oct 23, 202524.0224.2024.0224.2024.20-1,796
Oct 22, 202523.7024.2023.7024.2024.201.26%2,337
Oct 21, 202523.9024.0023.6423.9023.90-0.42%2,448
Oct 20, 202523.6224.0023.6224.0024.001.61%987
Oct 17, 202523.6823.9823.6223.6223.62-0.34%9,307
Oct 16, 202523.6423.7023.6423.7023.70-1.25%258
Oct 15, 202523.6824.0023.6824.0024.001.35%3,352
Oct 14, 202523.6424.0023.6423.6823.68-0.34%6,834
Oct 13, 202523.7824.1823.7623.7623.76-1.82%337
Oct 10, 202524.0224.2023.6224.2024.200.41%1,725
Oct 9, 202524.0424.4024.0024.1024.10-1.23%461
Oct 8, 202524.0024.4024.0024.4024.401.58%1,836
Oct 7, 202524.2424.2424.0224.0224.02-0.91%122
Oct 6, 202524.2624.2624.2424.2424.24-972
Oct 3, 202524.0424.2624.0424.2424.24-0.98%398
Oct 2, 202523.9424.4823.9424.4824.481.16%112
Oct 1, 202523.7624.4823.7624.2024.20-0.90%722
Sep 30, 202523.7224.4223.7224.4224.420.91%1,065
Sep 29, 202523.6824.4023.6824.2024.201.68%15,254
Sep 26, 202523.8023.8023.8023.8023.80-2.30%400
Sep 25, 202524.3824.3824.3624.3624.360.66%120
Sep 24, 202523.6224.2023.6224.2024.201.26%5,834
Sep 23, 202523.5223.9023.5223.9023.901.62%1,770
Sep 22, 202523.5423.9223.5223.5223.52-1.59%2,208
Sep 19, 202523.5223.9223.5223.9023.901.62%242
Sep 18, 202523.5423.9023.5223.5223.52-1.59%1,803
Sep 17, 202523.5823.9823.5823.9023.90-1,100
Sep 16, 202523.5224.0023.5223.9023.90-2,301
Sep 15, 202523.6023.9023.6023.9023.901.53%176
Sep 12, 202523.5223.6023.5223.5423.54-0.25%499
Sep 11, 202523.5023.9823.5023.6023.60-1.26%5,284
Sep 10, 202523.8023.9823.5023.9023.90-0.08%2,766
Sep 9, 202523.4423.9223.4423.9223.922.13%9,402
Sep 8, 202523.8823.8823.4223.4223.42-1.93%369
Sep 5, 202523.8023.8823.4423.8823.880.08%860
Sep 4, 202523.4223.8823.4223.8623.86-0.08%1,442
Sep 3, 202523.3623.8823.3623.8823.880.76%698
Sep 2, 202523.3823.7023.3823.7023.701.37%251
Sep 1, 202523.5023.5023.3823.3823.38-2.26%179
Aug 29, 202523.3824.0023.3823.9223.921.79%28,904
Aug 28, 202523.3223.7023.3223.5023.500.26%2,206
Aug 27, 202523.4023.5223.4023.4423.44-0.51%2,481
Aug 26, 202523.3223.8023.3223.5623.560.77%20,907
Aug 25, 202523.4223.4223.3623.3823.380.09%1,610
Aug 22, 202523.3223.4023.3223.3623.36-1.02%160
Aug 21, 202523.3223.6023.3223.6023.601.03%827
Aug 20, 202523.3423.3623.3423.3623.36-501
Aug 19, 202523.3023.3623.3023.3623.36-0.60%295
Aug 18, 202523.2423.5023.2423.5023.50-3,449
Aug 15, 202523.3223.7823.3223.5023.500.43%14,004
Aug 14, 202523.3623.6823.3223.4023.40-6,792
Aug 13, 202523.5223.8823.4023.4023.40-0.51%3,768
Aug 12, 202523.6223.6223.5223.5223.52-0.42%3,239
Aug 11, 202524.0824.1023.5023.6223.62-0.76%15,189
Aug 8, 202523.6223.9823.6223.8023.800.76%353
Aug 7, 202523.5023.9823.3023.6223.620.08%33,892
Aug 6, 202523.5223.6623.5023.6023.600.25%5,479
Aug 5, 202523.8023.8023.5023.5423.540.09%5,916
Aug 4, 202523.5023.6023.3023.5223.520.09%7,132
Aug 1, 202523.7223.7423.3023.5023.45-1.34%20,897
Jul 31, 202523.8223.8423.8223.8223.77-0.08%749
Jul 30, 202523.8824.0023.8423.8423.79-0.08%1,985
Jul 29, 202523.8224.1023.8223.8623.810.08%440
Jul 28, 202523.8223.9823.7223.8423.790.08%6,313
Jul 25, 202523.7423.8223.7423.8223.77-0.33%90
Jul 24, 202523.8023.9423.8023.9023.85-0.42%1,032
Jul 23, 202524.4024.4623.8024.0023.95-0.83%2,153
Jul 22, 202524.0024.3024.0024.2024.15-0.25%24,914
Jul 21, 202524.3024.3024.1224.2624.210.66%1,844