SLOMAN NEPTUN Schiffahrts-Aktiengesellschaft (HAM:NEP)
Germany
· Delayed Price · Currency is EUR 58.50
+1.00 (1.74%)
At close: Mar 6, 2026
HAM:NEP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 59.00 | 59.00 | 57.50 | 57.50 | 57.50 | - | 85 |
| Mar 4, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | 4.55% | - |
| Mar 3, 2026 | 58.00 | 58.00 | 55.00 | 55.00 | 55.00 | -5.98% | 15 |
| Mar 2, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 1.74% | - |
| Feb 27, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - | - |
| Feb 26, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - | - |
| Feb 25, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - | - |
| Feb 24, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - | - |
| Feb 23, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - | - |
| Feb 20, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | -1.71% | - |
| Feb 19, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - | - |
| Feb 18, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - | - |
| Feb 17, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - | - |
| Feb 16, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - | - |
| Feb 13, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - | - |
| Feb 12, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - | - |
| Feb 11, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - | - |
| Feb 10, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - | - |
| Feb 9, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - | - |
| Feb 6, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - | - |
| Feb 5, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - | - |
| Feb 4, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - | - |
| Feb 3, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | -1.68% | - |
| Feb 2, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 6.25% | - |
| Jan 30, 2026 | 59.50 | 59.50 | 56.00 | 56.00 | 56.00 | -5.88% | 16 |
| Jan 29, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - | - |
| Jan 28, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | -5.56% | - |
| Jan 27, 2026 | 59.50 | 63.00 | 59.50 | 63.00 | 63.00 | 6.78% | 58 |
| Jan 26, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - | - |
| Jan 23, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - | - |
| Jan 22, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - | - |
| Jan 21, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - | - |
| Jan 20, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - | - |
| Jan 19, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - | - |
| Jan 16, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - | - |
| Jan 15, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - | - |
| Jan 14, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - | - |
| Jan 13, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - | - |
| Jan 12, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 5.36% | - |
| Jan 9, 2026 | 59.00 | 59.00 | 56.00 | 56.00 | 56.00 | - | 26 |
| Jan 8, 2026 | 59.50 | 59.50 | 56.00 | 56.00 | 56.00 | -5.88% | 15 |
| Jan 7, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 6.25% | - |
| Jan 6, 2026 | 59.50 | 59.50 | 56.00 | 56.00 | 56.00 | -4.27% | 10 |
| Jan 5, 2026 | 56.50 | 58.50 | 56.50 | 58.50 | 58.50 | 17.00% | 20 |
| Jan 2, 2026 | 50.50 | 50.50 | 50.00 | 50.00 | 50.00 | -7.41% | 10 |
| Dec 30, 2025 | 53.00 | 54.00 | 51.00 | 54.00 | 54.00 | -0.92% | 205 |
| Dec 29, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 2.83% | - |
| Dec 23, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | - |
| Dec 22, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 6.00% | - |
| Dec 19, 2025 | 53.00 | 53.00 | 50.00 | 50.00 | 50.00 | -5.66% | 125 |
| Dec 18, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -5.36% | - |
| Dec 17, 2025 | 52.50 | 56.00 | 52.50 | 56.00 | 56.00 | - | 20 |
| Dec 16, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 9.80% | - |
| Dec 15, 2025 | 56.00 | 56.00 | 51.00 | 51.00 | 51.00 | -8.93% | 80 |
| Dec 12, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -0.88% | - |
| Dec 11, 2025 | 59.50 | 59.50 | 56.50 | 56.50 | 56.50 | -5.04% | 20 |
| Dec 10, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - | - |
| Dec 9, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 5.31% | - |
| Dec 8, 2025 | 59.50 | 59.50 | 56.50 | 56.50 | 56.50 | -5.04% | 150 |
| Dec 5, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - | - |
| Dec 4, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - | - |
| Dec 3, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - | - |
| Dec 2, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - | - |
| Dec 1, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | -1.65% | - |
| Nov 28, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - | - |
| Nov 27, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - | - |
| Nov 26, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - | - |
| Nov 25, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - | - |
| Nov 24, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - | - |
| Nov 21, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - | - |
| Nov 20, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - | - |
| Nov 19, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 3.42% | - |
| Nov 18, 2025 | 60.50 | 60.50 | 58.50 | 58.50 | 58.50 | -3.31% | 18 |
| Nov 17, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - | - |
| Nov 14, 2025 | 61.50 | 61.50 | 60.50 | 60.50 | 60.50 | - | 80 |
| Nov 13, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - | - |
| Nov 12, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - | - |
| Nov 11, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - | - |
| Nov 10, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - | - |
| Nov 7, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - | - |
| Nov 6, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | -0.82% | - |
| Nov 5, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | - |
| Nov 4, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | - |
| Nov 3, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | - |
| Oct 31, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | - |
| Oct 30, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | - |
| Oct 29, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | - |
| Oct 28, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 4.27% | - |
| Oct 27, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - | - |
| Oct 24, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - | - |
| Oct 23, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - | - |
| Oct 22, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - | - |
| Oct 21, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 3.54% | - |
| Oct 20, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - | - |
| Oct 17, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - | - |
| Oct 16, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | -0.88% | - |
| Oct 15, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -0.87% | - |
| Oct 14, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - | - |
| Oct 13, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - | - |
| Oct 10, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | -4.96% | - |