Easy Software AG (HAM:ESY)
Germany
· Delayed Price · Currency is EUR 20.20
-0.80 (-3.81%)
At close: Apr 28, 2026
Easy Software AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 20.80 | 21.00 | 19.50 | 21.00 | 21.00 | 0.96% | 373 |
| Apr 24, 2026 | 20.00 | 20.80 | 20.00 | 20.80 | 20.80 | 0.97% | 259 |
| Apr 23, 2026 | 20.00 | 20.60 | 20.00 | 20.60 | 20.60 | 0.98% | 47 |
| Apr 22, 2026 | 20.00 | 20.60 | 20.00 | 20.40 | 20.40 | 2.00% | 165 |
| Apr 21, 2026 | 20.00 | 20.00 | 19.60 | 20.00 | 20.00 | -2.91% | 323 |
| Apr 20, 2026 | 20.00 | 20.60 | 20.00 | 20.60 | 20.60 | 0.98% | 45 |
| Apr 17, 2026 | 19.00 | 20.40 | 19.00 | 20.40 | 20.40 | 6.25% | 328 |
| Apr 16, 2026 | 20.00 | 20.00 | 19.00 | 19.20 | 19.20 | -4.00% | 163 |
| Apr 15, 2026 | 19.50 | 20.00 | 19.30 | 20.00 | 20.00 | 0.50% | 112 |
| Apr 14, 2026 | 19.50 | 19.90 | 19.30 | 19.90 | 19.90 | 2.05% | 27 |
| Apr 13, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -2.01% | 2 |
| Apr 10, 2026 | 19.50 | 19.90 | 19.50 | 19.90 | 19.90 | 9.94% | 10 |
| Apr 9, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -9.05% | - |
| Apr 8, 2026 | 17.20 | 19.90 | 17.20 | 19.90 | 19.90 | -0.50% | 1,380 |
| Apr 7, 2026 | 18.10 | 20.20 | 18.10 | 20.00 | 20.00 | 4.71% | 1,120 |
| Apr 2, 2026 | 18.00 | 19.10 | 18.00 | 19.10 | 19.10 | -2.55% | 115 |
| Apr 1, 2026 | 17.20 | 19.60 | 17.20 | 19.60 | 19.60 | 5.95% | 400 |
| Mar 31, 2026 | 16.80 | 18.50 | 16.80 | 18.50 | 18.50 | 2.78% | 2,247 |
| Mar 30, 2026 | 16.10 | 18.00 | 16.10 | 18.00 | 18.00 | 0.56% | 1,214 |
| Mar 27, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - | 44 |
| Mar 26, 2026 | 16.10 | 17.90 | 16.10 | 17.90 | 17.90 | 0.56% | 314 |
| Mar 25, 2026 | 16.00 | 17.80 | 16.00 | 17.80 | 17.80 | 3.49% | 8 |
| Mar 24, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -3.91% | 8 |
| Mar 23, 2026 | 17.20 | 17.90 | 17.00 | 17.90 | 17.90 | - | 1,610 |
| Mar 20, 2026 | 17.20 | 17.90 | 17.20 | 17.90 | 17.90 | 4.07% | 500 |
| Mar 19, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | - |
| Mar 18, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -3.91% | - |
| Mar 17, 2026 | 17.20 | 17.90 | 17.20 | 17.90 | 17.90 | 1.13% | 628 |
| Mar 16, 2026 | 16.00 | 17.70 | 16.00 | 17.70 | 17.70 | 4.12% | 10 |
| Mar 13, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 4.29% | 108 |
| Mar 12, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -7.91% | - |
| Mar 11, 2026 | 16.30 | 17.70 | 16.30 | 17.70 | 17.70 | 8.59% | 10 |
| Mar 10, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - | - |
| Mar 9, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -5.78% | - |
| Mar 6, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -2.81% | - |
| Mar 5, 2026 | 16.30 | 17.80 | 16.30 | 17.80 | 17.80 | 1.71% | 37 |
| Mar 4, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 6.06% | 150 |
| Mar 3, 2026 | 16.30 | 17.60 | 16.30 | 16.50 | 16.50 | -5.71% | 150 |
| Mar 2, 2026 | 16.10 | 17.50 | 16.10 | 17.50 | 17.50 | -1.13% | 597 |
| Feb 27, 2026 | 17.00 | 17.70 | 17.00 | 17.70 | 17.70 | 4.12% | 8 |
| Feb 26, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Feb 25, 2026 | 16.00 | 17.00 | 16.00 | 17.00 | 17.00 | -0.58% | 77 |
| Feb 24, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 0.59% | 23 |
| Feb 23, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -2.30% | 400 |
| Feb 20, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - | 18 |
| Feb 19, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - | - |
| Feb 18, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - | - |
| Feb 17, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 1.75% | - |
| Feb 16, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -3.93% | - |
| Feb 13, 2026 | 17.10 | 17.80 | 17.10 | 17.80 | 17.80 | -0.56% | 10 |
| Feb 12, 2026 | 17.20 | 17.90 | 17.20 | 17.90 | 17.90 | 2.29% | 735 |
| Feb 11, 2026 | 17.60 | 17.60 | 17.50 | 17.50 | 17.50 | 1.74% | 55 |
| Feb 10, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | - |
| Feb 9, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -3.37% | - |
| Feb 6, 2026 | 17.20 | 17.80 | 17.20 | 17.80 | 17.80 | 3.49% | 12 |
| Feb 5, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -3.91% | - |
| Feb 4, 2026 | 17.20 | 17.90 | 17.20 | 17.90 | 17.90 | 4.07% | 10 |
| Feb 3, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | 143 |
| Feb 2, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -3.37% | - |
| Jan 30, 2026 | 17.20 | 17.80 | 17.20 | 17.80 | 17.80 | 3.49% | 10 |
| Jan 29, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | - |
| Jan 28, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -0.58% | - |
| Jan 27, 2026 | 17.20 | 17.30 | 17.20 | 17.30 | 17.30 | -2.81% | 40 |
| Jan 26, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | 200 |
| Jan 23, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | 100 |
| Jan 22, 2026 | 17.20 | 17.80 | 17.20 | 17.80 | 17.80 | -1.11% | 100 |
| Jan 21, 2026 | 18.30 | 18.30 | 17.20 | 18.00 | 18.00 | -3.74% | 971 |
| Jan 20, 2026 | 18.30 | 18.70 | 18.10 | 18.70 | 18.70 | 2.19% | 510 |
| Jan 19, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -3.17% | - |
| Jan 16, 2026 | 18.30 | 18.90 | 18.30 | 18.90 | 18.90 | 3.28% | 20 |
| Jan 15, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -2.66% | 50 |
| Jan 14, 2026 | 17.60 | 18.80 | 17.60 | 18.80 | 18.80 | 6.82% | 250 |
| Jan 13, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | - |
| Jan 12, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | - |
| Jan 9, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | - |
| Jan 8, 2026 | 17.50 | 17.60 | 17.50 | 17.60 | 17.60 | 0.57% | 50 |
| Jan 7, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Jan 6, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -6.91% | 10 |
| Jan 5, 2026 | 18.00 | 18.80 | 18.00 | 18.80 | 18.80 | -0.53% | 250 |
| Jan 2, 2026 | 17.50 | 18.90 | 17.50 | 18.90 | 18.90 | -0.53% | 250 |
| Dec 30, 2025 | 18.30 | 19.00 | 18.30 | 19.00 | 19.00 | 3.83% | 8 |
| Dec 29, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -1.61% | 10 |
| Dec 23, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -2.11% | 7 |
| Dec 22, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 23 |
| Dec 19, 2025 | 18.50 | 19.00 | 18.50 | 19.00 | 19.00 | 2.70% | 10 |
| Dec 18, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
| Dec 17, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
| Dec 16, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -2.12% | - |
| Dec 15, 2025 | 18.30 | 18.90 | 18.30 | 18.90 | 18.90 | -0.53% | 20 |
| Dec 12, 2025 | 18.30 | 19.00 | 18.30 | 19.00 | 19.00 | 0.53% | 110 |
| Dec 11, 2025 | 18.60 | 18.90 | 18.60 | 18.90 | 18.90 | -0.53% | 35 |
| Dec 10, 2025 | 18.60 | 19.00 | 18.60 | 19.00 | 19.00 | - | 10 |
| Dec 9, 2025 | 18.60 | 19.00 | 18.60 | 19.00 | 19.00 | - | 12 |
| Dec 8, 2025 | 18.30 | 19.00 | 18.30 | 19.00 | 19.00 | - | 500 |
| 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 |