HAMMONIA Schiffsholding AG (HAM:HHX)
Germany
· Delayed Price · Currency is EUR 306.00
+24.00 (8.51%)
At close: Dec 4, 2025
HAM:HHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 282.00 | 306.00 | 282.00 | 306.00 | 306.00 | 8.51% | 15 |
| Dec 3, 2025 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | -7.84% | - |
| Dec 2, 2025 | 282.00 | 306.00 | 282.00 | 306.00 | 306.00 | 8.51% | 5 |
| Dec 1, 2025 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | 0.71% | - |
| Nov 28, 2025 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | - | - |
| Nov 27, 2025 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | - | - |
| Nov 26, 2025 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | - | - |
| Nov 25, 2025 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | -9.68% | - |
| Nov 24, 2025 | 284.00 | 310.00 | 284.00 | 310.00 | 310.00 | 10.71% | 10 |
| Nov 21, 2025 | 294.00 | 294.00 | 280.00 | 280.00 | 280.00 | - | 6 |
| Nov 20, 2025 | 294.00 | 294.00 | 280.00 | 280.00 | 280.00 | - | 1 |
| Nov 19, 2025 | 270.00 | 280.00 | 270.00 | 280.00 | 280.00 | 3.70% | 3 |
| Nov 18, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - | - |
| Nov 17, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - | - |
| Nov 14, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - | - |
| Nov 13, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - | - |
| Nov 12, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - | - |
| Nov 11, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - | - |
| Nov 10, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - | - |
| Nov 7, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - | - |
| Nov 6, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - | - |
| Nov 5, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - | - |
| Nov 4, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - | - |
| Nov 3, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - | - |
| Oct 31, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - | - |
| Oct 30, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - | - |
| Oct 29, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - | - |
| Oct 28, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - | - |
| Oct 27, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - | - |
| Oct 24, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - | - |
| Oct 23, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - | - |
| Oct 22, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | -2.17% | - |
| Oct 21, 2025 | 268.00 | 276.00 | 268.00 | 276.00 | 276.00 | 2.99% | 30 |
| Oct 20, 2025 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | - | - |
| Oct 17, 2025 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | - | - |
| Oct 16, 2025 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | - | - |
| Oct 15, 2025 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | - | - |
| Oct 14, 2025 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | - | - |
| Oct 13, 2025 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | - | - |
| Oct 10, 2025 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | - | - |
| Oct 9, 2025 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | - | - |
| Oct 8, 2025 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | - | - |
| Oct 7, 2025 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | 3.88% | - |
| Oct 6, 2025 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | - | - |
| Oct 3, 2025 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | - | - |
| Oct 2, 2025 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | - | - |
| Oct 1, 2025 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | - | - |
| Sep 30, 2025 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | - | - |
| Sep 29, 2025 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | - | - |
| Sep 26, 2025 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | - | - |
| Sep 25, 2025 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | - | - |
| Sep 24, 2025 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | - | - |
| Sep 23, 2025 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | - | - |
| Sep 22, 2025 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | -0.77% | - |
| Sep 19, 2025 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | -7.14% | - |
| Sep 18, 2025 | 260.00 | 280.00 | 260.00 | 280.00 | 280.00 | 7.69% | 10 |
| Sep 17, 2025 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | - | - |
| Sep 16, 2025 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | - | - |
| Sep 15, 2025 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | - | - |
| Sep 12, 2025 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | - | - |
| Sep 11, 2025 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | - | - |
| Sep 10, 2025 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | - | - |
| Sep 9, 2025 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | - | - |
| Sep 8, 2025 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | - | - |
| Sep 5, 2025 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | - | - |
| Sep 4, 2025 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | - | - |
| Sep 3, 2025 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | - | - |
| Sep 2, 2025 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | - | - |
| Sep 1, 2025 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | - | - |
| Aug 29, 2025 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 8.33% | - |
| Aug 28, 2025 | 260.00 | 260.00 | 240.00 | 240.00 | 240.00 | -7.69% | - |
| Aug 27, 2025 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | -1.52% | - |
| Aug 26, 2025 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | 1.54% | - |
| Aug 25, 2025 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | - | - |
| Aug 22, 2025 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | - | - |
| Aug 21, 2025 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 4.00% | - |
| Aug 20, 2025 | 264.00 | 264.00 | 250.00 | 250.00 | 250.00 | -5.30% | 2 |
| Aug 19, 2025 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | - | - |
| Aug 18, 2025 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | - | - |
| Aug 15, 2025 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | -1.49% | - |
| Aug 14, 2025 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | - | - |
| Aug 13, 2025 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | - | - |
| Aug 12, 2025 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | 3.08% | - |
| Aug 11, 2025 | 268.00 | 268.00 | 260.00 | 260.00 | 260.00 | -2.99% | 5 |
| Aug 8, 2025 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | - | - |
| Aug 7, 2025 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | - | - |
| Aug 6, 2025 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | - | - |
| Aug 5, 2025 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | - | - |
| Aug 4, 2025 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | - | - |
| Aug 1, 2025 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | - | - |
| Jul 31, 2025 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | -2.19% | - |
| Jul 30, 2025 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | - | - |
| Jul 29, 2025 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | - | - |
| Jul 28, 2025 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | - | - |
| Jul 25, 2025 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | - | - |
| Jul 24, 2025 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | - | - |
| Jul 23, 2025 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | - | - |
| Jul 22, 2025 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | - | - |
| Jul 21, 2025 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | - | - |
| Jul 18, 2025 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | - | - |