HolidayCheck Group AG (HAM:HOC)
Germany
· Delayed Price · Currency is EUR 4.680
0.00 (0.00%)
At close: Feb 26, 2026
HolidayCheck Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - | - |
| Feb 26, 2026 | 4.68 | 4.70 | 4.68 | 4.68 | 4.68 | - | 285 |
| Feb 25, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -0.43% | - |
| Feb 24, 2026 | 4.70 | 4.82 | 4.68 | 4.70 | 4.70 | -2.49% | 3,021 |
| Feb 23, 2026 | 4.70 | 4.82 | 4.70 | 4.82 | 4.82 | 2.99% | 250 |
| Feb 20, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - | 2,650 |
| Feb 19, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -1.27% | 2,350 |
| Feb 18, 2026 | 4.74 | 4.76 | 4.74 | 4.74 | 4.74 | - | 202 |
| Feb 17, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - | 70 |
| Feb 16, 2026 | 4.72 | 4.74 | 4.72 | 4.74 | 4.74 | -2.07% | 462 |
| Feb 13, 2026 | 4.76 | 4.84 | 4.76 | 4.84 | 4.84 | 1.68% | 2,150 |
| Feb 12, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -0.42% | - |
| Feb 11, 2026 | 4.72 | 4.78 | 4.72 | 4.78 | 4.78 | 1.27% | 70 |
| Feb 10, 2026 | 4.70 | 4.88 | 4.70 | 4.72 | 4.72 | -0.42% | 4,070 |
| Feb 9, 2026 | 4.72 | 4.74 | 4.70 | 4.74 | 4.74 | 0.85% | 343 |
| Feb 6, 2026 | 4.68 | 4.70 | 4.68 | 4.70 | 4.70 | 0.43% | 202 |
| Feb 5, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - | 3,940 |
| Feb 4, 2026 | 4.68 | 4.70 | 4.68 | 4.68 | 4.68 | -0.43% | 380 |
| Feb 3, 2026 | 4.68 | 4.70 | 4.68 | 4.70 | 4.70 | 0.43% | 1,425 |
| Feb 2, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - | - |
| Jan 30, 2026 | 4.66 | 4.74 | 4.66 | 4.68 | 4.68 | 0.43% | 1,595 |
| Jan 29, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -0.85% | 140 |
| Jan 28, 2026 | 4.70 | 4.70 | 4.66 | 4.70 | 4.70 | 1.29% | 5,698 |
| Jan 27, 2026 | 4.62 | 4.64 | 4.62 | 4.64 | 4.64 | - | 90 |
| Jan 26, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | - | 452 |
| Jan 23, 2026 | 4.62 | 4.86 | 4.62 | 4.64 | 4.64 | 0.43% | 3,000 |
| Jan 22, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -0.43% | 427 |
| Jan 21, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 0.43% | 590 |
| Jan 20, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -1.70% | 1,270 |
| Jan 19, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -0.42% | 712 |
| Jan 16, 2026 | 4.70 | 4.94 | 4.70 | 4.72 | 4.72 | 0.85% | 1,328 |
| Jan 15, 2026 | 4.60 | 4.68 | 4.60 | 4.68 | 4.68 | 1.74% | 3,620 |
| Jan 14, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -0.43% | 790 |
| Jan 13, 2026 | 4.60 | 4.62 | 4.60 | 4.62 | 4.62 | 0.43% | 796 |
| Jan 12, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | - |
| Jan 9, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | 1,148 |
| Jan 8, 2026 | 4.60 | 4.62 | 4.60 | 4.60 | 4.60 | - | 325 |
| Jan 7, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -0.43% | 1,020 |
| Jan 6, 2026 | 4.60 | 4.62 | 4.60 | 4.62 | 4.62 | 0.43% | 150 |
| Jan 5, 2026 | 4.58 | 4.60 | 4.58 | 4.60 | 4.60 | 0.44% | 1,070 |
| Jan 2, 2026 | 4.60 | 4.60 | 4.58 | 4.58 | 4.58 | -0.43% | 597 |
| Dec 30, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | - |
| Dec 29, 2025 | 4.58 | 4.60 | 4.58 | 4.60 | 4.60 | 0.44% | 692 |
| Dec 23, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | - | 70 |
| Dec 22, 2025 | 4.56 | 4.58 | 4.56 | 4.58 | 4.58 | 0.44% | 366 |
| Dec 19, 2025 | 4.56 | 4.62 | 4.56 | 4.56 | 4.56 | - | 1,876 |
| Dec 18, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | - | 360 |
| Dec 17, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -0.44% | 2,432 |
| Dec 16, 2025 | 4.56 | 4.58 | 4.56 | 4.58 | 4.58 | 0.44% | 270 |
| Dec 15, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -0.44% | 491 |
| Dec 12, 2025 | 4.56 | 4.58 | 4.56 | 4.58 | 4.58 | 0.44% | 2,070 |
| Dec 11, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | - | 1,134 |
| Dec 10, 2025 | 4.54 | 4.56 | 4.54 | 4.56 | 4.56 | -1.30% | 35 |
| Dec 9, 2025 | 4.52 | 4.62 | 4.52 | 4.62 | 4.62 | 2.21% | 52,207 |
| Dec 8, 2025 | 4.52 | 4.62 | 4.52 | 4.52 | 4.52 | - | 1,645 |
| Dec 5, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - | - |
| 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 |