Skip to main content
CompuGroup Medical SE & Co. KGaA (HAM:COP)
Germany flag Germany · Delayed Price · Currency is EUR
27.10
+0.05 (0.18%)
At close: Apr 28, 2026

HAM:COP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202627.0527.1027.0527.1027.100.18%350
Apr 27, 202627.0527.0527.0027.0527.051.31%1,525
Apr 24, 202627.0527.0526.7026.7026.70-0.37%476
Apr 23, 202627.0527.9026.8026.8026.80-0.74%775
Apr 22, 202627.0027.1027.0027.0027.00-0.18%496
Apr 21, 202627.0527.0527.0527.0527.051.12%85
Apr 20, 202627.0527.1026.7526.7526.75-1.11%478
Apr 17, 202627.0027.3027.0027.0526.55-62
Apr 16, 202627.0027.0527.0027.0526.551.12%25
Apr 15, 202627.2027.2026.7526.7526.26-0.93%48
Apr 14, 202627.2027.2027.0027.0026.50-0.18%835
Apr 13, 202627.0027.0527.0027.0526.55-50
Apr 10, 202627.0027.2027.0027.0526.550.19%182
Apr 9, 202627.0027.0027.0027.0026.50-0.18%378
Apr 8, 202627.0027.0527.0027.0526.55-1.46%75
Apr 7, 202626.8027.4526.8027.4526.941.67%215
Apr 2, 202627.0027.0027.0027.0026.50-0.74%937
Apr 1, 202627.1227.2026.7427.2026.700.67%2,133
Mar 31, 202627.0027.0227.0027.0226.521.05%11
Mar 30, 202627.0227.2026.7426.7426.25-0.30%2,008
Mar 27, 202627.1027.1026.8226.8226.32-1.11%564
Mar 26, 202627.0227.4827.0227.1226.620.30%426
Mar 25, 202627.0027.4827.0027.0426.540.15%810
Mar 24, 202627.0027.0227.0027.0026.50-1,467
Mar 23, 202627.0027.1027.0027.0026.500.97%6,962
Mar 20, 202627.0027.0226.7426.7426.25-1.69%5,376
Mar 19, 202627.0027.7027.0027.2026.700.74%4,981
Mar 18, 202627.1027.1027.0027.0026.500.82%2,652
Mar 17, 202627.0227.1026.7826.7826.28-1.18%1,162
Mar 16, 202627.0227.1027.0227.1026.60-0.37%1,315
Mar 13, 202627.0027.2027.0027.2026.701.64%944
Mar 12, 202627.0027.2026.7626.7626.27-1.55%17,133
Mar 11, 202627.0027.1827.0027.1826.680.67%1,770
Mar 10, 202627.0227.1227.0027.0026.50-0.15%3,619
Mar 9, 202627.3027.3027.0427.0426.54-1.60%496
Mar 6, 202626.8027.4826.8027.4826.971.70%12
Mar 5, 202627.0227.0427.0227.0226.52-399
Mar 4, 202627.0227.0227.0227.0226.52-1.39%671
Mar 3, 202626.7427.5026.7427.4026.89-0.36%17,034
Mar 2, 202627.1027.5427.1027.5026.99-461
Feb 27, 202627.0027.6227.0027.5026.99-1,554
Feb 26, 202626.8027.5026.8027.5026.991.03%2,609
Feb 25, 202627.0027.2227.0027.2226.720.81%1,689
Feb 24, 202626.7427.1626.7427.0026.50-2,637
Feb 23, 202627.1027.1027.0027.0026.50-1,948
Feb 20, 202627.2027.2026.8227.0026.50-0.74%804
Feb 19, 202627.2027.4027.2027.2026.70-172
Feb 18, 202627.4027.5026.7227.2026.70-0.73%7,146
Feb 17, 202626.7227.4026.7227.4026.891.11%2,320
Feb 16, 202626.7227.1026.7227.1026.600.37%2,000
Feb 13, 202627.0027.0027.0027.0026.50-238
Feb 12, 202626.6227.0026.6227.0026.50-519
Feb 11, 202627.0027.4026.6027.0026.50-0.37%8,864
Feb 10, 202626.5227.3026.5027.1026.602.26%9,250
Feb 9, 202626.5026.5226.5026.5026.01-27,540
Feb 6, 202626.5226.5226.5026.5026.01-0.08%4,288
Feb 5, 202626.5026.5226.5026.5226.032.00%604
Feb 4, 202626.6426.8026.0026.0025.52-2.33%8,477
Feb 3, 202626.5426.6226.5226.6226.13-0.30%1,121
Feb 2, 202626.8026.8026.7026.7026.21-323
Jan 30, 202626.5426.7026.5426.7026.210.68%800
Jan 29, 202626.8027.2026.5226.5226.03-1.85%732
Jan 28, 202627.0027.0227.0027.0226.52-1.39%145
Jan 27, 202626.8027.4026.8027.4026.892.62%3,002
Jan 26, 202627.2027.2026.7026.7026.210.60%169
Jan 23, 202626.5426.5426.5426.5426.05-211
Jan 22, 202626.5626.5626.5426.5426.05-1,070
Jan 21, 202626.5226.6026.5226.5426.05-0.23%205
Jan 20, 202627.0027.0026.6026.6026.11-2.21%450
Jan 19, 202626.5427.2026.5427.2026.702.49%1,268
Jan 16, 202626.7027.4026.5026.5426.054.08%1,955
Jan 15, 202625.8027.6025.5025.5025.03-1.92%15,412
Jan 14, 202625.4226.0025.4226.0025.521.17%6,348
Jan 13, 202625.4225.7025.4225.7025.220.78%838
Jan 12, 202624.5425.5024.5425.5025.030.39%3,095
Jan 9, 202625.4025.6025.3025.4024.931.60%18,675
Jan 8, 202624.5425.0024.5225.0024.541.96%1,589
Jan 7, 202624.5224.9824.3224.5224.07-1,288
Jan 6, 202625.0025.0024.5224.5224.07-1.92%1,147
Jan 5, 202625.0025.3825.0025.0024.54-1.50%211
Jan 2, 202624.1225.3824.1225.3824.91-0.39%2,741
Dec 30, 202525.0025.4825.0025.4825.011.84%995
Dec 29, 202525.0025.0225.0025.0224.56-949
Dec 23, 202524.1025.0224.1025.0224.560.08%1,122
Dec 22, 202523.6025.0023.6025.0024.541.13%3,133
Dec 19, 202524.7024.7224.7024.7224.26-1,024
Dec 18, 202524.7224.7224.7224.7224.260.08%181
Dec 17, 202525.0025.0024.7024.7024.24-1.20%8,250
Dec 16, 202524.8625.0024.8625.0024.54-1.73%200
Dec 15, 202524.7025.4824.7025.4424.973.00%4,215
Dec 12, 202524.7024.7024.7024.7024.24-0.08%1,760
Dec 11, 202524.2024.7224.2024.7224.261.31%4,708
Dec 10, 202524.1024.4024.1024.4023.951.24%3,865
Dec 9, 202524.1024.4024.1024.1023.65-8,684
Dec 8, 202524.3024.3024.1024.1023.65-0.82%1,610
Dec 5, 202524.1024.3024.1024.3023.851.25%538
Dec 4, 202523.9024.6023.9024.0023.56-1.23%8,515
Dec 3, 202524.0024.3023.9024.3023.85-868
Dec 2, 202523.8824.3023.8824.3023.85-1.14%2,201
Dec 1, 202523.8624.5823.8624.5824.131.57%872