HAEMATO AG (HAM:HAEK)
Germany
· Delayed Price · Currency is EUR 8.50
+0.15 (1.80%)
At close: Dec 3, 2025
HAEMATO AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 8.50 | 8.80 | 8.50 | 8.80 | 8.80 | 3.53% | 630 |
| Dec 3, 2025 | 8.60 | 8.60 | 8.30 | 8.50 | 8.50 | 1.80% | 880 |
| Dec 2, 2025 | 8.20 | 8.60 | 8.20 | 8.35 | 8.35 | -1.76% | 320 |
| Dec 1, 2025 | 8.40 | 8.70 | 8.20 | 8.50 | 8.50 | -3.95% | 1,905 |
| Nov 28, 2025 | 8.60 | 8.85 | 8.55 | 8.85 | 8.85 | 1.72% | 1,500 |
| Nov 27, 2025 | 8.60 | 8.95 | 8.60 | 8.70 | 8.70 | -1.14% | 600 |
| Nov 26, 2025 | 8.55 | 9.00 | 8.55 | 8.80 | 8.80 | 2.92% | 978 |
| Nov 25, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -1.16% | - |
| Nov 24, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 0.58% | 83 |
| Nov 21, 2025 | 8.50 | 8.60 | 8.50 | 8.60 | 8.60 | 1.18% | 44 |
| Nov 20, 2025 | 9.25 | 9.35 | 8.30 | 8.50 | 8.50 | -8.11% | 1,302 |
| Nov 19, 2025 | 9.30 | 9.30 | 9.25 | 9.25 | 9.25 | -0.54% | 628 |
| Nov 18, 2025 | 9.25 | 9.30 | 9.25 | 9.30 | 9.30 | -0.53% | 40 |
| Nov 17, 2025 | 9.65 | 9.65 | 9.35 | 9.35 | 9.35 | -0.53% | 420 |
| Nov 14, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 0.53% | 300 |
| Nov 13, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - | - |
| Nov 12, 2025 | 9.25 | 9.80 | 9.25 | 9.35 | 9.35 | 0.54% | 1,043 |
| Nov 11, 2025 | 9.25 | 9.30 | 9.25 | 9.30 | 9.30 | -1.06% | 350 |
| Nov 10, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -1.05% | 328 |
| Nov 7, 2025 | 9.40 | 9.50 | 9.40 | 9.50 | 9.50 | 1.06% | 95 |
| Nov 6, 2025 | 9.25 | 9.50 | 9.25 | 9.40 | 9.40 | -4.08% | 135 |
| Nov 5, 2025 | 9.25 | 9.80 | 9.25 | 9.80 | 9.80 | 5.95% | 5 |
| Nov 4, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -0.54% | - |
| Nov 3, 2025 | 9.25 | 9.30 | 9.25 | 9.30 | 9.30 | -5.58% | 350 |
| Oct 31, 2025 | 9.25 | 9.85 | 9.25 | 9.85 | 9.85 | 4.79% | 100 |
| Oct 30, 2025 | 9.20 | 9.40 | 9.20 | 9.40 | 9.40 | -1.05% | 160 |
| Oct 29, 2025 | 9.50 | 9.70 | 9.50 | 9.50 | 9.50 | - | 553 |
| Oct 28, 2025 | 9.60 | 9.60 | 9.50 | 9.50 | 9.50 | -1.04% | 2,345 |
| Oct 27, 2025 | 10.20 | 10.20 | 9.60 | 9.60 | 9.60 | -6.80% | 1,186 |
| Oct 24, 2025 | 10.40 | 10.40 | 10.20 | 10.30 | 10.30 | -1.90% | 850 |
| Oct 23, 2025 | 10.40 | 10.50 | 10.40 | 10.50 | 10.50 | -0.94% | 647 |
| Oct 22, 2025 | 10.40 | 10.90 | 10.40 | 10.60 | 10.60 | 1.92% | 1,804 |
| Oct 21, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -3.70% | - |
| Oct 20, 2025 | 9.10 | 10.80 | 9.10 | 10.80 | 10.80 | 4.85% | 1,869 |
| Oct 17, 2025 | 11.00 | 11.90 | 10.00 | 10.30 | 10.30 | -5.50% | 6,977 |
| Oct 16, 2025 | 9.10 | 11.00 | 9.10 | 10.90 | 10.90 | 14.74% | 6,240 |
| Oct 15, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Oct 14, 2025 | 9.80 | 9.80 | 9.20 | 9.50 | 9.50 | -3.06% | 730 |
| Oct 13, 2025 | 9.50 | 9.80 | 9.50 | 9.80 | 9.80 | -2.00% | - |
| Oct 10, 2025 | 10.00 | 10.00 | 9.50 | 10.00 | 10.00 | 2.04% | 364 |
| Oct 9, 2025 | 9.20 | 10.10 | 9.20 | 9.80 | 9.80 | -3.92% | 88 |
| Oct 8, 2025 | 9.80 | 10.20 | 9.50 | 10.20 | 10.20 | 10.87% | 463 |
| Oct 7, 2025 | 10.90 | 10.90 | 9.20 | 9.20 | 9.20 | -12.38% | 2,476 |
| Oct 6, 2025 | 9.55 | 10.50 | 9.55 | 10.50 | 10.50 | - | 3,188 |
| Oct 3, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 3.96% | - |
| Oct 2, 2025 | 9.50 | 10.10 | 9.50 | 10.10 | 10.10 | 1.00% | 341 |
| Oct 1, 2025 | 10.50 | 11.00 | 10.00 | 10.00 | 10.00 | 4.71% | 400 |
| Sep 30, 2025 | 10.10 | 10.10 | 9.55 | 9.55 | 9.55 | -5.45% | 177 |
| Sep 29, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.98% | - |
| Sep 26, 2025 | 10.10 | 10.20 | 10.10 | 10.20 | 10.20 | - | 120 |
| Sep 25, 2025 | 10.10 | 10.20 | 10.10 | 10.20 | 10.20 | -1.92% | 150 |
| Sep 24, 2025 | 10.10 | 10.40 | 10.10 | 10.40 | 10.40 | 2.97% | 1 |
| Sep 23, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.98% | 150 |
| Sep 22, 2025 | 10.10 | 10.20 | 10.10 | 10.20 | 10.20 | 2.00% | 90 |
| Sep 19, 2025 | 10.20 | 10.20 | 9.40 | 10.00 | 10.00 | -1.96% | 2,132 |
| Sep 18, 2025 | 10.00 | 10.20 | 10.00 | 10.20 | 10.20 | 2.00% | 182 |
| Sep 17, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.99% | - |
| Sep 16, 2025 | 10.00 | 10.40 | 10.00 | 10.10 | 10.10 | -0.98% | 425 |
| Sep 15, 2025 | 10.10 | 10.20 | 10.10 | 10.20 | 10.20 | 0.99% | 120 |
| Sep 12, 2025 | 10.20 | 10.20 | 10.10 | 10.10 | 10.10 | - | 104 |
| Sep 11, 2025 | 10.40 | 10.50 | 10.10 | 10.10 | 10.10 | -3.81% | 1,383 |
| Sep 10, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -2.78% | 9 |
| Sep 9, 2025 | 10.40 | 10.80 | 10.40 | 10.80 | 10.80 | 0.93% | 660 |
| Sep 8, 2025 | 10.30 | 10.70 | 10.30 | 10.70 | 10.70 | 3.88% | 140 |
| Sep 5, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.98% | - |
| Sep 4, 2025 | 10.10 | 10.20 | 10.10 | 10.20 | 10.20 | - | 500 |
| Sep 3, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Sep 2, 2025 | 10.10 | 10.70 | 10.10 | 10.20 | 10.20 | -1.92% | 747 |
| Sep 1, 2025 | 10.40 | 10.50 | 10.40 | 10.40 | 10.40 | -2.80% | 1,308 |
| Aug 29, 2025 | 10.30 | 10.70 | 10.30 | 10.70 | 10.70 | 1.90% | 209 |
| Aug 28, 2025 | 10.10 | 10.50 | 10.10 | 10.50 | 10.50 | 5.00% | 150 |
| Aug 27, 2025 | 10.30 | 10.30 | 10.00 | 10.00 | 10.00 | -2.91% | 300 |
| Aug 26, 2025 | 10.00 | 10.30 | 10.00 | 10.30 | 10.30 | 0.98% | - |
| Aug 25, 2025 | 10.80 | 10.80 | 10.10 | 10.20 | 10.20 | -0.97% | 907 |
| Aug 22, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 3.00% | 80 |
| Aug 21, 2025 | 10.30 | 10.90 | 10.00 | 10.00 | 10.00 | -3.85% | 1,000 |
| Aug 20, 2025 | 10.50 | 10.70 | 10.40 | 10.40 | 10.40 | - | 335 |
| Aug 19, 2025 | 10.30 | 10.40 | 10.30 | 10.40 | 10.40 | 2.97% | 332 |
| Aug 18, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -6.48% | - |
| Aug 15, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 6.93% | 4 |
| Aug 14, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | 135 |
| Aug 13, 2025 | 10.10 | 10.30 | 10.10 | 10.10 | 10.10 | - | 250 |
| Aug 12, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 1.00% | 250 |
| Aug 11, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.99% | - |
| Aug 8, 2025 | 10.50 | 10.50 | 10.00 | 10.10 | 10.10 | 1.00% | 545 |
| Aug 7, 2025 | 10.30 | 10.30 | 10.00 | 10.00 | 10.00 | -4.76% | 3,824 |
| Aug 6, 2025 | 10.30 | 10.80 | 10.30 | 10.50 | 10.50 | 0.96% | 400 |
| Aug 5, 2025 | 10.50 | 10.50 | 10.40 | 10.40 | 10.40 | -0.95% | 500 |
| Aug 4, 2025 | 10.40 | 10.80 | 10.40 | 10.50 | 10.50 | -0.94% | 396 |
| Aug 1, 2025 | 11.20 | 11.20 | 10.60 | 10.60 | 10.60 | -5.36% | 1,936 |
| Jul 31, 2025 | 11.10 | 11.20 | 11.10 | 11.20 | 11.20 | - | 201 |
| Jul 30, 2025 | 10.80 | 11.20 | 10.80 | 11.20 | 11.20 | 0.90% | 855 |
| Jul 29, 2025 | 10.80 | 11.10 | 10.80 | 11.10 | 11.10 | 2.78% | 1,449 |
| Jul 28, 2025 | 10.80 | 11.00 | 10.80 | 10.80 | 10.80 | -1.82% | 1,990 |
| Jul 25, 2025 | 10.60 | 11.00 | 10.50 | 11.00 | 11.00 | 4.76% | 1,762 |
| Jul 24, 2025 | 10.40 | 10.80 | 10.40 | 10.50 | 10.50 | -6.25% | 1,242 |
| Jul 23, 2025 | 10.40 | 11.20 | 10.40 | 11.20 | 11.20 | 6.67% | 450 |
| Jul 22, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -0.94% | 642 |
| Jul 21, 2025 | 10.70 | 10.70 | 10.60 | 10.60 | 10.60 | -3.64% | 933 |
| Jul 18, 2025 | 10.70 | 11.00 | 10.70 | 11.00 | 11.00 | 0.92% | 20 |