HolidayCheck Group AG (HAM:HOC)
Germany
· Delayed Price · Currency is EUR 4.520
+0.020 (0.44%)
At close: Dec 3, 2025
HolidayCheck Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - | 332 |
| Dec 3, 2025 | 4.50 | 4.54 | 4.50 | 4.52 | 4.52 | 0.44% | 307 |
| Dec 2, 2025 | 4.58 | 4.60 | 4.50 | 4.50 | 4.50 | -1.75% | 4,720 |
| Dec 1, 2025 | 4.52 | 4.58 | 4.52 | 4.58 | 4.58 | 1.78% | 4,140 |
| Nov 28, 2025 | 4.52 | 4.52 | 4.50 | 4.50 | 4.50 | -0.44% | 2,587 |
| Nov 27, 2025 | 4.50 | 4.52 | 4.50 | 4.52 | 4.52 | -0.44% | 50 |
| Nov 26, 2025 | 4.50 | 4.54 | 4.50 | 4.54 | 4.54 | 0.89% | 100 |
| Nov 25, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 140 |
| Nov 24, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -0.44% | 332 |
| Nov 21, 2025 | 4.50 | 4.52 | 4.50 | 4.52 | 4.52 | 0.44% | 262 |
| Nov 20, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -0.44% | 754 |
| Nov 19, 2025 | 4.50 | 4.52 | 4.50 | 4.52 | 4.52 | 0.44% | 130 |
| Nov 18, 2025 | 4.50 | 4.52 | 4.50 | 4.50 | 4.50 | 2.27% | 515 |
| Nov 17, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -2.65% | - |
| Nov 14, 2025 | 4.44 | 4.52 | 4.44 | 4.52 | 4.52 | 0.89% | 4,325 |
| Nov 13, 2025 | 4.44 | 4.48 | 4.44 | 4.48 | 4.48 | 0.45% | 70 |
| Nov 12, 2025 | 4.40 | 4.46 | 4.40 | 4.46 | 4.46 | 1.36% | 67 |
| Nov 11, 2025 | 4.40 | 4.50 | 4.40 | 4.40 | 4.40 | -0.45% | 951 |
| Nov 10, 2025 | 4.40 | 4.42 | 4.40 | 4.42 | 4.42 | -0.45% | 70 |
| Nov 7, 2025 | 4.40 | 4.52 | 4.40 | 4.44 | 4.44 | 0.45% | 2,012 |
| Nov 6, 2025 | 4.40 | 4.52 | 4.40 | 4.42 | 4.42 | - | 690 |
| Nov 5, 2025 | 4.40 | 4.42 | 4.40 | 4.42 | 4.42 | 0.45% | 128 |
| Nov 4, 2025 | 4.40 | 4.50 | 4.40 | 4.40 | 4.40 | -0.45% | 575 |
| Nov 3, 2025 | 4.40 | 4.42 | 4.40 | 4.42 | 4.42 | 0.45% | 177 |
| Oct 31, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -0.45% | - |
| Oct 30, 2025 | 4.40 | 4.42 | 4.40 | 4.42 | 4.42 | -1.34% | 2,038 |
| Oct 29, 2025 | 4.42 | 4.48 | 4.42 | 4.48 | 4.48 | 1.82% | 3,010 |
| Oct 28, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | 662 |
| Oct 27, 2025 | 4.34 | 4.42 | 4.32 | 4.40 | 4.40 | 1.85% | 15,583 |
| Oct 24, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | - | - |
| Oct 23, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 0.93% | - |
| Oct 22, 2025 | 4.28 | 4.30 | 4.28 | 4.28 | 4.28 | -2.73% | 1,479 |
| Oct 21, 2025 | 4.28 | 4.40 | 4.28 | 4.40 | 4.40 | 2.33% | 82 |
| Oct 20, 2025 | 4.28 | 4.30 | 4.28 | 4.30 | 4.30 | 0.47% | 12 |
| Oct 17, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | - | - |
| Oct 16, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -0.47% | - |
| Oct 15, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 100 |
| Oct 14, 2025 | 4.28 | 4.30 | 4.28 | 4.30 | 4.30 | 0.47% | 30 |
| Oct 13, 2025 | 4.32 | 4.36 | 4.28 | 4.28 | 4.28 | -0.47% | 739 |
| Oct 10, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 200 |
| Oct 9, 2025 | 4.32 | 4.36 | 4.30 | 4.30 | 4.30 | - | 3,500 |
| Oct 8, 2025 | 4.24 | 4.30 | 4.24 | 4.30 | 4.30 | 1.42% | 2,500 |
| Oct 7, 2025 | 4.24 | 4.26 | 4.24 | 4.24 | 4.24 | - | 117 |
| Oct 6, 2025 | 4.30 | 4.30 | 4.24 | 4.24 | 4.24 | -1.40% | 15 |
| Oct 3, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -0.46% | - |
| Oct 2, 2025 | 4.30 | 4.32 | 4.30 | 4.32 | 4.32 | 0.93% | 77 |
| Oct 1, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | - | 800 |
| Sep 30, 2025 | 4.26 | 4.28 | 4.26 | 4.28 | 4.28 | - | 809 |
| Sep 29, 2025 | 4.24 | 4.28 | 4.24 | 4.28 | 4.28 | 1.42% | 200 |
| Sep 26, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | - | - |
| Sep 25, 2025 | 4.16 | 4.24 | 4.16 | 4.22 | 4.22 | 0.96% | 2,087 |
| Sep 24, 2025 | 4.16 | 4.18 | 4.16 | 4.18 | 4.18 | 0.48% | 171 |
| Sep 23, 2025 | 4.22 | 4.22 | 4.16 | 4.16 | 4.16 | -1.89% | 2,850 |
| Sep 22, 2025 | 4.18 | 4.32 | 4.18 | 4.24 | 4.24 | 1.44% | 1,528 |
| Sep 19, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - | 70 |
| Sep 18, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - | - |
| Sep 17, 2025 | 4.18 | 4.20 | 4.18 | 4.18 | 4.18 | 0.48% | 327 |
| Sep 16, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -0.95% | - |
| Sep 15, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 380 |
| Sep 12, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Sep 11, 2025 | 4.22 | 4.22 | 4.20 | 4.20 | 4.20 | - | 98 |
| Sep 10, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Sep 9, 2025 | 4.16 | 4.20 | 4.16 | 4.20 | 4.20 | 0.48% | 850 |
| Sep 8, 2025 | 4.16 | 4.18 | 4.16 | 4.18 | 4.18 | -0.48% | 530 |
| Sep 5, 2025 | 4.16 | 4.20 | 4.16 | 4.20 | 4.20 | 0.96% | 75 |
| Sep 4, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -0.48% | - |
| Sep 3, 2025 | 4.16 | 4.18 | 4.16 | 4.18 | 4.18 | 0.48% | 300 |
| Sep 2, 2025 | 4.28 | 4.28 | 4.16 | 4.16 | 4.16 | -3.26% | 25,942 |
| Sep 1, 2025 | 4.28 | 4.30 | 4.28 | 4.30 | 4.30 | 0.94% | 22 |
| Aug 29, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -1.39% | - |
| Aug 28, 2025 | 4.28 | 4.32 | 4.26 | 4.32 | 4.32 | 0.93% | 14,605 |
| Aug 27, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -0.47% | - |
| Aug 26, 2025 | 4.26 | 4.30 | 4.26 | 4.30 | 4.30 | -0.92% | 45 |
| Aug 25, 2025 | 4.22 | 4.34 | 4.22 | 4.34 | 4.34 | 0.93% | 2,720 |
| Aug 22, 2025 | 4.22 | 4.30 | 4.22 | 4.30 | 4.30 | 1.90% | 3,490 |
| Aug 21, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | - | 135 |
| Aug 20, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | - | 251 |
| Aug 19, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | - | 570 |
| Aug 18, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -0.47% | 939 |
| Aug 15, 2025 | 4.22 | 4.24 | 4.22 | 4.24 | 4.24 | 0.47% | 151 |
| Aug 14, 2025 | 4.14 | 4.22 | 4.14 | 4.22 | 4.22 | 1.44% | 311 |
| Aug 13, 2025 | 4.14 | 4.16 | 4.14 | 4.16 | 4.16 | -0.95% | 1,806 |
| Aug 12, 2025 | 4.22 | 4.22 | 4.20 | 4.20 | 4.20 | -0.47% | 10,000 |
| Aug 11, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | - | - |
| Aug 8, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -0.47% | 300 |
| Aug 7, 2025 | 4.20 | 4.24 | 4.20 | 4.24 | 4.24 | 0.95% | 1 |
| Aug 6, 2025 | 4.18 | 4.30 | 4.18 | 4.20 | 4.20 | 0.48% | 3,230 |
| Aug 5, 2025 | 4.16 | 4.18 | 4.16 | 4.18 | 4.18 | - | 372 |
| Aug 4, 2025 | 4.16 | 4.26 | 4.16 | 4.18 | 4.18 | - | 337 |
| Aug 1, 2025 | 4.16 | 4.18 | 4.16 | 4.18 | 4.18 | 0.97% | 400 |
| Jul 31, 2025 | 4.14 | 4.16 | 4.14 | 4.14 | 4.14 | 0.49% | 390 |
| Jul 30, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | - |
| Jul 29, 2025 | 4.14 | 4.14 | 4.12 | 4.12 | 4.12 | 0.49% | 9,425 |
| Jul 28, 2025 | 4.18 | 4.18 | 4.10 | 4.10 | 4.10 | -1.91% | 11,593 |
| Jul 25, 2025 | 4.16 | 4.22 | 4.16 | 4.18 | 4.18 | -0.48% | 370 |
| Jul 24, 2025 | 4.20 | 4.22 | 4.20 | 4.20 | 4.20 | -0.47% | 2,603 |
| Jul 23, 2025 | 4.18 | 4.22 | 4.18 | 4.22 | 4.22 | 0.96% | 563 |
| Jul 22, 2025 | 4.16 | 4.18 | 4.16 | 4.18 | 4.18 | 0.48% | 447 |
| Jul 21, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 0.48% | 47 |
| Jul 18, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - | - |