Skip to main content
CompuGroup Medical SE & Co. KGaA (HAM:COP)
Germany flag Germany · Delayed Price · Currency is EUR
27.02
0.00 (0.00%)
At close: Mar 5, 2026

HAM:COP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202627.0227.0427.0227.0227.02-399
Mar 4, 202627.0227.0227.0227.0227.02-1.39%671
Mar 3, 202626.7427.5026.7427.4027.40-0.36%17,034
Mar 2, 202627.1027.5427.1027.5027.50-461
Feb 27, 202627.0027.6227.0027.5027.50-1,554
Feb 26, 202626.8027.5026.8027.5027.501.03%2,609
Feb 25, 202627.0027.2227.0027.2227.220.81%1,689
Feb 24, 202626.7427.1626.7427.0027.00-2,637
Feb 23, 202627.1027.1027.0027.0027.00-1,948
Feb 20, 202627.2027.2026.8227.0027.00-0.74%804
Feb 19, 202627.2027.4027.2027.2027.20-172
Feb 18, 202627.4027.5026.7227.2027.20-0.73%7,146
Feb 17, 202626.7227.4026.7227.4027.401.11%2,320
Feb 16, 202626.7227.1026.7227.1027.100.37%2,000
Feb 13, 202627.0027.0027.0027.0027.00-238
Feb 12, 202626.6227.0026.6227.0027.00-519
Feb 11, 202627.0027.4026.6027.0027.00-0.37%8,864
Feb 10, 202626.5227.3026.5027.1027.102.26%9,250
Feb 9, 202626.5026.5226.5026.5026.50-27,540
Feb 6, 202626.5226.5226.5026.5026.50-0.08%4,288
Feb 5, 202626.5026.5226.5026.5226.522.00%604
Feb 4, 202626.6426.8026.0026.0026.00-2.33%8,477
Feb 3, 202626.5426.6226.5226.6226.62-0.30%1,121
Feb 2, 202626.8026.8026.7026.7026.70-323
Jan 30, 202626.5426.7026.5426.7026.700.68%800
Jan 29, 202626.8027.2026.5226.5226.52-1.85%732
Jan 28, 202627.0027.0227.0027.0227.02-1.39%145
Jan 27, 202626.8027.4026.8027.4027.402.62%3,002
Jan 26, 202627.2027.2026.7026.7026.700.60%169
Jan 23, 202626.5426.5426.5426.5426.54-211
Jan 22, 202626.5626.5626.5426.5426.54-1,070
Jan 21, 202626.5226.6026.5226.5426.54-0.23%205
Jan 20, 202627.0027.0026.6026.6026.60-2.21%450
Jan 19, 202626.5427.2026.5427.2027.202.49%1,268
Jan 16, 202626.7027.4026.5026.5426.544.08%1,955
Jan 15, 202625.8027.6025.5025.5025.50-1.92%15,412
Jan 14, 202625.4226.0025.4226.0026.001.17%6,348
Jan 13, 202625.4225.7025.4225.7025.700.78%838
Jan 12, 202624.5425.5024.5425.5025.500.39%3,095
Jan 9, 202625.4025.6025.3025.4025.401.60%18,675
Jan 8, 202624.5425.0024.5225.0025.001.96%1,589
Jan 7, 202624.5224.9824.3224.5224.52-1,288
Jan 6, 202625.0025.0024.5224.5224.52-1.92%1,147
Jan 5, 202625.0025.3825.0025.0025.00-1.50%211
Jan 2, 202624.1225.3824.1225.3825.38-0.39%2,741
Dec 30, 202525.0025.4825.0025.4825.481.84%995
Dec 29, 202525.0025.0225.0025.0225.02-949
Dec 23, 202524.1025.0224.1025.0225.020.08%1,122
Dec 22, 202523.6025.0023.6025.0025.001.13%3,133
Dec 19, 202524.7024.7224.7024.7224.72-1,024
Dec 18, 202524.7224.7224.7224.7224.720.08%181
Dec 17, 202525.0025.0024.7024.7024.70-1.20%8,250
Dec 16, 202524.8625.0024.8625.0025.00-1.73%200
Dec 15, 202524.7025.4824.7025.4425.443.00%4,215
Dec 12, 202524.7024.7024.7024.7024.70-0.08%1,760
Dec 11, 202524.2024.7224.2024.7224.721.31%4,708
Dec 10, 202524.1024.4024.1024.4024.401.24%3,865
Dec 9, 202524.1024.4024.1024.1024.10-8,684
Dec 8, 202524.3024.3024.1024.1024.10-0.82%1,610
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