HAEMATO AG (HAM:HAEK)
Germany
· Delayed Price · Currency is EUR 11.80
+0.10 (0.85%)
At close: Apr 27, 2026
HAEMATO AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 11.40 | 13.00 | 11.40 | 11.80 | 11.80 | 0.85% | 1,010 |
| Apr 24, 2026 | 11.10 | 11.70 | 11.10 | 11.70 | 11.70 | -2.50% | 350 |
| Apr 23, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 300 |
| Apr 22, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -4.00% | - |
| Apr 21, 2026 | 12.00 | 12.60 | 12.00 | 12.50 | 12.50 | -3.10% | 2,214 |
| Apr 20, 2026 | 11.30 | 12.90 | 11.30 | 12.90 | 12.90 | 12.17% | 6,185 |
| Apr 17, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 1.77% | 3 |
| Apr 16, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | - |
| Apr 15, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -6.61% | - |
| Apr 14, 2026 | 11.30 | 12.10 | 11.30 | 12.10 | 12.10 | 0.83% | 1 |
| Apr 13, 2026 | 11.30 | 12.00 | 11.30 | 12.00 | 12.00 | - | 20 |
| Apr 10, 2026 | 11.50 | 12.00 | 11.50 | 12.00 | 12.00 | - | 200 |
| Apr 9, 2026 | 11.20 | 12.00 | 11.20 | 12.00 | 12.00 | 7.14% | 330 |
| Apr 8, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 1.82% | - |
| Apr 7, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Apr 2, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -8.33% | - |
| Apr 1, 2026 | 11.00 | 12.00 | 11.00 | 12.00 | 12.00 | -2.44% | 150 |
| Mar 31, 2026 | 11.00 | 12.30 | 11.00 | 12.30 | 12.30 | 2.50% | 308 |
| Mar 30, 2026 | 11.10 | 12.00 | 11.10 | 12.00 | 12.00 | 5.26% | 480 |
| Mar 27, 2026 | 11.00 | 11.40 | 11.00 | 11.40 | 11.40 | -5.00% | 100 |
| Mar 26, 2026 | 11.10 | 12.00 | 11.10 | 12.00 | 12.00 | - | 628 |
| Mar 25, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 9.09% | 95 |
| Mar 24, 2026 | 11.00 | 12.00 | 11.00 | 11.00 | 11.00 | -7.56% | 2,556 |
| Mar 23, 2026 | 10.50 | 11.90 | 10.50 | 11.90 | 11.90 | -0.83% | 193 |
| Mar 20, 2026 | 11.00 | 12.00 | 11.00 | 12.00 | 12.00 | 2.56% | 1,875 |
| Mar 19, 2026 | 11.00 | 11.70 | 11.00 | 11.70 | 11.70 | 1.74% | 3,080 |
| Mar 18, 2026 | 11.10 | 11.50 | 11.10 | 11.50 | 11.50 | -0.86% | 125 |
| Mar 17, 2026 | 11.50 | 11.60 | 11.50 | 11.60 | 11.60 | 4.50% | 400 |
| Mar 16, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0.91% | - |
| Mar 13, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 4.76% | - |
| Mar 12, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -13.22% | - |
| Mar 11, 2026 | 11.40 | 12.10 | 11.40 | 12.10 | 12.10 | 2.54% | 6,028 |
| Mar 10, 2026 | 11.40 | 12.30 | 11.40 | 11.80 | 11.80 | -3.28% | 580 |
| Mar 9, 2026 | 10.50 | 12.20 | 10.50 | 12.20 | 12.20 | 5.17% | 5,478 |
| Mar 6, 2026 | 11.10 | 12.20 | 11.10 | 11.60 | 11.60 | -3.33% | 1,213 |
| Mar 5, 2026 | 10.50 | 12.00 | 10.50 | 12.00 | 12.00 | 8.11% | 4,244 |
| Mar 4, 2026 | 10.40 | 11.10 | 10.40 | 11.10 | 11.10 | 5.71% | 2,750 |
| Mar 3, 2026 | 10.70 | 10.70 | 10.40 | 10.50 | 10.50 | -1.87% | 359 |
| Mar 2, 2026 | 8.65 | 10.90 | 8.65 | 10.70 | 10.70 | 7.00% | 3,980 |
| Feb 27, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 1,158 |
| Feb 26, 2026 | 10.00 | 10.10 | 10.00 | 10.00 | 10.00 | - | 262 |
| Feb 25, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 520 |
| Feb 24, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -3.85% | 250 |
| Feb 23, 2026 | 10.00 | 10.40 | 10.00 | 10.40 | 10.40 | 4.00% | 446 |
| Feb 20, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Feb 19, 2026 | 10.10 | 10.20 | 10.00 | 10.00 | 10.00 | -6.54% | 850 |
| Feb 18, 2026 | 10.10 | 10.70 | 10.10 | 10.70 | 10.70 | 9.18% | 5 |
| Feb 17, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - | - |
| Feb 16, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - | - |
| Feb 13, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - | - |
| Feb 12, 2026 | 9.40 | 9.80 | 9.40 | 9.80 | 9.80 | -7.55% | 110 |
| Feb 11, 2026 | 9.90 | 10.60 | 9.90 | 10.60 | 10.60 | 7.07% | 1,206 |
| Feb 10, 2026 | 9.35 | 9.90 | 9.35 | 9.90 | 9.90 | - | 34 |
| Feb 9, 2026 | 8.60 | 10.00 | 8.60 | 9.90 | 9.90 | 1.02% | 2,090 |
| Feb 6, 2026 | 8.60 | 9.85 | 8.60 | 9.80 | 9.80 | 11.36% | 7,403 |
| Feb 5, 2026 | 9.00 | 9.00 | 8.80 | 8.80 | 8.80 | -2.22% | 739 |
| Feb 4, 2026 | 8.25 | 9.20 | 8.25 | 9.00 | 9.00 | 2.27% | 1,561 |
| Feb 3, 2026 | 8.25 | 9.20 | 8.25 | 8.80 | 8.80 | 3.53% | 2,201 |
| Feb 2, 2026 | 8.30 | 8.50 | 8.30 | 8.50 | 8.50 | 3.03% | 1,759 |
| Jan 30, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -2.37% | - |
| Jan 29, 2026 | 8.25 | 8.45 | 8.25 | 8.45 | 8.45 | 1.81% | 600 |
| Jan 28, 2026 | 8.25 | 8.30 | 8.25 | 8.30 | 8.30 | -1.19% | 160 |
| Jan 27, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | 380 |
| Jan 26, 2026 | 8.40 | 8.50 | 8.40 | 8.40 | 8.40 | -0.59% | 560 |
| Jan 23, 2026 | 8.40 | 8.45 | 8.40 | 8.45 | 8.45 | 1.81% | 20 |
| Jan 22, 2026 | 8.25 | 8.30 | 8.25 | 8.30 | 8.30 | - | 950 |
| Jan 21, 2026 | 8.25 | 8.30 | 8.25 | 8.30 | 8.30 | - | 50 |
| Jan 20, 2026 | 8.40 | 8.40 | 8.30 | 8.30 | 8.30 | -2.35% | 600 |
| Jan 19, 2026 | 8.50 | 8.55 | 8.50 | 8.50 | 8.50 | -1.16% | 1,155 |
| Jan 16, 2026 | 8.40 | 8.60 | 8.40 | 8.60 | 8.60 | 2.38% | 177 |
| Jan 15, 2026 | 8.25 | 8.40 | 8.25 | 8.40 | 8.40 | 1.20% | 124 |
| Jan 14, 2026 | 8.50 | 8.60 | 8.25 | 8.30 | 8.30 | -2.92% | 947 |
| Jan 13, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -1.72% | 149 |
| Jan 12, 2026 | 8.70 | 8.80 | 8.70 | 8.70 | 8.70 | -0.57% | 642 |
| Jan 9, 2026 | 8.90 | 9.00 | 8.75 | 8.75 | 8.75 | -2.78% | 450 |
| Jan 8, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -2.70% | 220 |
| Jan 7, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - | 225 |
| Jan 6, 2026 | 8.70 | 9.25 | 8.70 | 9.25 | 9.25 | 2.78% | 523 |
| Jan 5, 2026 | 8.70 | 9.00 | 8.70 | 9.00 | 9.00 | 1.12% | 230 |
| Jan 2, 2026 | 8.50 | 8.90 | 8.50 | 8.90 | 8.90 | - | 70 |
| Dec 30, 2025 | 8.50 | 8.90 | 8.50 | 8.90 | 8.90 | 4.71% | 1,211 |
| Dec 29, 2025 | 8.70 | 8.80 | 8.50 | 8.50 | 8.50 | -2.30% | 3,963 |
| Dec 23, 2025 | 8.60 | 8.90 | 8.60 | 8.70 | 8.70 | 1.16% | 1,648 |
| Dec 22, 2025 | 8.60 | 8.70 | 8.60 | 8.60 | 8.60 | -1.15% | 1,002 |
| Dec 19, 2025 | 8.60 | 8.70 | 8.60 | 8.70 | 8.70 | -0.57% | 2,200 |
| Dec 18, 2025 | 8.60 | 8.75 | 8.60 | 8.75 | 8.75 | 1.16% | 287 |
| Dec 17, 2025 | 8.75 | 8.75 | 8.65 | 8.65 | 8.65 | -2.81% | 1,150 |
| Dec 16, 2025 | 8.70 | 8.90 | 8.70 | 8.90 | 8.90 | - | 600 |
| Dec 15, 2025 | 8.60 | 8.90 | 8.60 | 8.90 | 8.90 | 1.71% | 1,180 |
| Dec 12, 2025 | 8.70 | 8.90 | 8.70 | 8.75 | 8.75 | -1.69% | 769 |
| Dec 11, 2025 | 8.60 | 8.90 | 8.60 | 8.90 | 8.90 | 1.14% | 522 |
| Dec 10, 2025 | 8.60 | 8.80 | 8.60 | 8.80 | 8.80 | 2.33% | 403 |
| Dec 9, 2025 | 8.60 | 8.90 | 8.60 | 8.60 | 8.60 | -2.27% | 1,167 |
| Dec 8, 2025 | 8.50 | 8.80 | 8.20 | 8.80 | 8.80 | 3.53% | 1,154 |
| Dec 5, 2025 | 8.60 | 8.60 | 8.50 | 8.50 | 8.50 | -3.41% | 563 |
| 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 |