Easy Software AG (HAM:ESY)
Germany
· Delayed Price · Currency is EUR 19.00
0.00 (0.00%)
At close: Dec 5, 2025
Easy Software AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 18.30 | 19.00 | 18.30 | 19.00 | 19.00 | - | 10 |
| Dec 4, 2025 | 19.20 | 19.20 | 19.00 | 19.00 | 19.00 | -1.04% | 50 |
| Dec 3, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -4.00% | - |
| Dec 2, 2025 | 18.30 | 20.00 | 18.30 | 20.00 | 20.00 | -4.76% | 318 |
| Dec 1, 2025 | 18.30 | 21.00 | 18.30 | 21.00 | 21.00 | 10.53% | 8 |
| Nov 28, 2025 | 18.30 | 19.00 | 18.30 | 19.00 | 19.00 | 0.53% | 10 |
| Nov 27, 2025 | 18.30 | 18.90 | 18.30 | 18.90 | 18.90 | 3.28% | 500 |
| Nov 26, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - | - |
| Nov 25, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - | - |
| Nov 24, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -3.17% | 200 |
| Nov 21, 2025 | 18.30 | 18.90 | 18.30 | 18.90 | 18.90 | - | 550 |
| Nov 20, 2025 | 17.90 | 18.90 | 17.90 | 18.90 | 18.90 | 5.59% | 500 |
| Nov 19, 2025 | 17.40 | 18.90 | 17.40 | 17.90 | 17.90 | 1.70% | 310 |
| Nov 18, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -0.56% | - |
| Nov 17, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -1.12% | - |
| Nov 14, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 4.68% | - |
| Nov 13, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -4.47% | - |
| Nov 12, 2025 | 17.60 | 17.90 | 17.60 | 17.90 | 17.90 | - | 300 |
| Nov 11, 2025 | 17.80 | 18.00 | 17.80 | 17.90 | 17.90 | 4.68% | 250 |
| Nov 10, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -9.52% | - |
| Nov 7, 2025 | 17.60 | 18.90 | 17.60 | 18.90 | 18.90 | 0.53% | 50 |
| Nov 6, 2025 | 17.70 | 18.80 | 17.70 | 18.80 | 18.80 | 5.03% | 100 |
| Nov 5, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - | 100 |
| Nov 4, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -0.56% | - |
| Nov 3, 2025 | 17.70 | 18.00 | 17.70 | 18.00 | 18.00 | - | 1,204 |
| Oct 31, 2025 | 18.00 | 18.50 | 18.00 | 18.00 | 18.00 | - | 260 |
| Oct 30, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Oct 29, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Oct 28, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Oct 27, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Oct 24, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -4.76% | - |
| Oct 23, 2025 | 18.50 | 18.90 | 18.50 | 18.90 | 18.90 | 2.16% | 10 |
| Oct 22, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
| Oct 21, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -2.63% | - |
| Oct 20, 2025 | 18.50 | 19.00 | 18.50 | 19.00 | 19.00 | - | 1,000 |
| Oct 17, 2025 | 18.50 | 19.00 | 18.50 | 19.00 | 19.00 | - | 12 |
| Oct 16, 2025 | 18.30 | 19.00 | 18.30 | 19.00 | 19.00 | 3.83% | 28 |
| Oct 15, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - | - |
| Oct 14, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - | - |
| Oct 13, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -3.17% | - |
| Oct 10, 2025 | 18.30 | 18.90 | 18.30 | 18.90 | 18.90 | 5.00% | 10 |
| Oct 9, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -4.76% | - |
| Oct 8, 2025 | 18.00 | 18.90 | 18.00 | 18.90 | 18.90 | 5.00% | 12 |
| Oct 7, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -1.64% | - |
| Oct 6, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -1.61% | 1,000 |
| Oct 3, 2025 | 18.40 | 18.60 | 18.40 | 18.60 | 18.60 | 2.76% | 6 |
| Oct 2, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - | - |
| Oct 1, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -5.73% | - |
| Sep 30, 2025 | 18.50 | 19.20 | 18.50 | 19.20 | 19.20 | 3.78% | 64 |
| Sep 29, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -3.14% | - |
| Sep 26, 2025 | 18.80 | 19.10 | 18.80 | 19.10 | 19.10 | 0.53% | 1,010 |
| Sep 25, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -3.06% | 176 |
| Sep 24, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - | 240 |
| Sep 23, 2025 | 18.30 | 19.60 | 18.30 | 19.60 | 19.60 | 4.81% | 97 |
| Sep 22, 2025 | 18.50 | 19.60 | 18.10 | 18.70 | 18.70 | -4.59% | 660 |
| Sep 19, 2025 | 18.70 | 19.70 | 18.60 | 19.60 | 19.60 | - | 560 |
| Sep 18, 2025 | 19.30 | 19.60 | 18.80 | 19.60 | 19.60 | -0.51% | 73 |
| Sep 17, 2025 | 19.20 | 19.70 | 19.20 | 19.70 | 19.70 | 2.60% | 35 |
| Sep 16, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -2.04% | - |
| Sep 15, 2025 | 19.00 | 19.60 | 19.00 | 19.60 | 19.60 | - | 60 |
| Sep 12, 2025 | 19.60 | 19.80 | 18.80 | 19.60 | 19.60 | - | 52 |
| Sep 11, 2025 | 19.60 | 19.80 | 19.60 | 19.60 | 19.60 | - | 72 |
| Sep 10, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -0.51% | - |
| Sep 9, 2025 | 19.60 | 19.80 | 19.60 | 19.70 | 19.70 | 0.51% | 52 |
| Sep 8, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -2.00% | - |
| Sep 5, 2025 | 19.60 | 20.00 | 19.60 | 20.00 | 20.00 | 2.04% | 14 |
| Sep 4, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - | - |
| Sep 3, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -1.51% | - |
| Sep 2, 2025 | 20.00 | 20.00 | 19.90 | 19.90 | 19.90 | -0.50% | 6 |
| Sep 1, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -3.85% | - |
| Aug 29, 2025 | 19.80 | 20.80 | 19.80 | 20.80 | 20.80 | 5.05% | 8 |
| Aug 28, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -1.00% | - |
| Aug 27, 2025 | 19.60 | 20.00 | 19.60 | 20.00 | 20.00 | 2.56% | 100 |
| Aug 26, 2025 | 20.00 | 20.00 | 19.50 | 19.50 | 19.50 | -2.50% | 1,071 |
| Aug 25, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Aug 22, 2025 | 19.70 | 20.00 | 19.70 | 20.00 | 20.00 | - | 429 |
| Aug 21, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 5.26% | 279 |
| Aug 20, 2025 | 19.60 | 19.60 | 19.00 | 19.00 | 19.00 | -5.00% | 204 |
| Aug 19, 2025 | 19.60 | 20.00 | 19.60 | 20.00 | 20.00 | -2.91% | 3 |
| Aug 18, 2025 | 19.60 | 20.60 | 19.60 | 20.60 | 20.60 | 3.00% | 65 |
| Aug 15, 2025 | 21.80 | 21.80 | 20.00 | 20.00 | 20.00 | -4.76% | 288 |
| Aug 14, 2025 | 20.20 | 21.00 | 20.00 | 21.00 | 21.00 | -3.67% | 680 |
| Aug 13, 2025 | 21.60 | 21.80 | 21.60 | 21.80 | 21.80 | - | 10 |
| Aug 12, 2025 | 20.00 | 21.80 | 20.00 | 21.80 | 21.80 | 7.92% | 507 |
| Aug 11, 2025 | 21.80 | 21.80 | 20.20 | 20.20 | 20.20 | -7.34% | 19 |
| Aug 8, 2025 | 21.20 | 21.80 | 18.00 | 21.80 | 21.80 | -0.91% | 1,016 |
| Aug 7, 2025 | 20.00 | 22.00 | 20.00 | 22.00 | 22.00 | 4.76% | 79 |
| Aug 6, 2025 | 20.00 | 21.00 | 20.00 | 21.00 | 21.00 | 5.00% | 12 |
| Aug 5, 2025 | 20.20 | 20.20 | 18.00 | 20.00 | 20.00 | -8.26% | 165 |
| Aug 4, 2025 | 21.00 | 21.80 | 20.80 | 21.80 | 21.80 | -0.91% | 33 |
| Aug 1, 2025 | 20.20 | 22.00 | 20.20 | 22.00 | 22.00 | - | 266 |
| Jul 31, 2025 | 19.40 | 22.00 | 19.40 | 22.00 | 22.00 | 10.00% | 223 |
| Jul 30, 2025 | 19.10 | 20.00 | 19.10 | 20.00 | 20.00 | 4.17% | 4 |
| Jul 29, 2025 | 17.80 | 19.20 | 17.80 | 19.20 | 19.20 | 2.13% | 201 |
| Jul 28, 2025 | 17.80 | 18.80 | 17.20 | 18.80 | 18.80 | 6.21% | 581 |
| Jul 25, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -1.12% | - |
| Jul 24, 2025 | 17.10 | 17.90 | 17.10 | 17.90 | 17.90 | 1.13% | 1,000 |
| Jul 23, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 0.57% | - |
| Jul 22, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | - |
| Jul 21, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -1.12% | - |