HolidayCheck Group AG (HAM:HOC)
Germany
· Delayed Price · Currency is EUR 4.600
+0.060 (1.32%)
At close: Apr 28, 2026
HolidayCheck Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 4.54 | 4.54 | 4.52 | 4.54 | 4.54 | - | 2,386 |
| Apr 24, 2026 | 4.52 | 4.54 | 4.52 | 4.54 | 4.54 | - | 17 |
| Apr 23, 2026 | 4.52 | 4.54 | 4.52 | 4.54 | 4.54 | 0.44% | 52 |
| Apr 22, 2026 | 4.50 | 4.52 | 4.50 | 4.52 | 4.52 | -0.44% | 488 |
| Apr 21, 2026 | 4.52 | 4.54 | 4.52 | 4.54 | 4.54 | -1.73% | 305 |
| Apr 20, 2026 | 4.52 | 4.62 | 4.52 | 4.62 | 4.62 | 1.76% | 2,574 |
| Apr 17, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 0.44% | 104 |
| Apr 16, 2026 | 4.50 | 4.52 | 4.50 | 4.52 | 4.52 | - | 36 |
| Apr 15, 2026 | 4.50 | 4.52 | 4.50 | 4.52 | 4.52 | -0.44% | 525 |
| Apr 14, 2026 | 4.56 | 4.56 | 4.54 | 4.54 | 4.54 | -0.87% | 2,550 |
| Apr 13, 2026 | 4.52 | 4.58 | 4.52 | 4.58 | 4.58 | 1.33% | 2,460 |
| Apr 10, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - | - |
| Apr 9, 2026 | 4.54 | 4.58 | 4.52 | 4.52 | 4.52 | -0.44% | 62,483 |
| Apr 8, 2026 | 4.52 | 4.54 | 4.52 | 4.54 | 4.54 | 0.44% | 15 |
| Apr 7, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - | - |
| Apr 2, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -0.44% | 700 |
| Apr 1, 2026 | 4.58 | 4.58 | 4.52 | 4.54 | 4.54 | -2.58% | 21,554 |
| Mar 31, 2026 | 4.54 | 4.66 | 4.54 | 4.66 | 4.66 | 2.64% | 6,352 |
| Mar 30, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | - | - |
| Mar 27, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -2.16% | - |
| Mar 26, 2026 | 4.54 | 4.64 | 4.54 | 4.64 | 4.64 | 1.31% | 301 |
| Mar 25, 2026 | 4.56 | 4.58 | 4.56 | 4.58 | 4.58 | 0.44% | 607 |
| Mar 24, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 0.88% | 2,393 |
| Mar 23, 2026 | 4.50 | 4.52 | 4.50 | 4.52 | 4.52 | - | 1,286 |
| Mar 20, 2026 | 4.60 | 4.60 | 4.52 | 4.52 | 4.52 | -2.16% | 4,820 |
| Mar 19, 2026 | 4.56 | 4.62 | 4.56 | 4.62 | 4.62 | 2.67% | 351 |
| Mar 18, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -2.17% | - |
| Mar 17, 2026 | 4.60 | 4.62 | 4.60 | 4.60 | 4.60 | 0.88% | 1,265 |
| Mar 16, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | - | - |
| Mar 13, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -2.56% | - |
| Mar 12, 2026 | 4.54 | 4.68 | 4.54 | 4.68 | 4.68 | -0.43% | 8,085 |
| Mar 11, 2026 | 4.52 | 4.70 | 4.52 | 4.70 | 4.70 | 1.73% | 2,249 |
| Mar 10, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -0.43% | 1,125 |
| Mar 9, 2026 | 4.62 | 4.64 | 4.62 | 4.64 | 4.64 | 0.43% | 400 |
| Mar 6, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -0.43% | - |
| Mar 5, 2026 | 4.62 | 4.64 | 4.62 | 4.64 | 4.64 | 2.65% | 37 |
| Mar 4, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -7.76% | - |
| Mar 3, 2026 | 4.60 | 4.90 | 4.60 | 4.90 | 4.90 | 6.52% | 6,679 |
| Mar 2, 2026 | 4.20 | 4.60 | 4.00 | 4.60 | 4.60 | -1.71% | 6,244 |
| 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 |