Stemmer Imaging AG (HAM:S9I)
Germany
· Delayed Price · Currency is EUR 58.60
-0.40 (-0.68%)
At close: Dec 4, 2025
Stemmer Imaging AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 58.60 | 58.60 | 58.60 | 58.60 | 58.60 | -0.68% | - |
| Dec 3, 2025 | 58.60 | 59.00 | 58.60 | 59.00 | 59.00 | - | 5,655 |
| Dec 2, 2025 | 58.60 | 59.00 | 58.60 | 59.00 | 59.00 | 1.72% | 1,000 |
| Dec 1, 2025 | 57.00 | 58.00 | 57.00 | 58.00 | 58.00 | -1.69% | 250 |
| Nov 28, 2025 | 57.00 | 59.00 | 57.00 | 59.00 | 59.00 | - | 2,500 |
| Nov 27, 2025 | 57.00 | 59.00 | 57.00 | 59.00 | 59.00 | - | 2,500 |
| Nov 26, 2025 | 57.00 | 59.00 | 57.00 | 59.00 | 59.00 | 3.51% | 500 |
| Nov 25, 2025 | 57.00 | 59.00 | 57.00 | 57.00 | 57.00 | -3.39% | 2,583 |
| Nov 24, 2025 | 57.00 | 59.00 | 57.00 | 59.00 | 59.00 | 0.34% | 5,010 |
| Nov 21, 2025 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | -0.34% | 10 |
| Nov 20, 2025 | 57.00 | 59.00 | 57.00 | 59.00 | 59.00 | - | 7,006 |
| Nov 19, 2025 | 57.00 | 59.00 | 57.00 | 59.00 | 59.00 | - | 15,000 |
| Nov 18, 2025 | 59.00 | 59.20 | 58.00 | 59.00 | 59.00 | - | 27,106 |
| Nov 17, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - | - |
| Nov 14, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -0.34% | - |
| Nov 13, 2025 | 59.00 | 59.20 | 59.00 | 59.20 | 59.20 | -0.34% | 3 |
| Nov 12, 2025 | 57.00 | 59.40 | 57.00 | 59.40 | 59.40 | -0.34% | 100 |
| Nov 11, 2025 | 57.00 | 59.60 | 57.00 | 59.60 | 59.60 | 1.02% | 2,880 |
| Nov 10, 2025 | 57.00 | 59.40 | 57.00 | 59.00 | 59.00 | -1.01% | 118 |
| Nov 7, 2025 | 60.00 | 60.00 | 59.60 | 59.60 | 59.60 | -0.67% | 10,027 |
| Nov 6, 2025 | 55.00 | 60.00 | 55.00 | 60.00 | 60.00 | -1.64% | 50 |
| Nov 5, 2025 | 59.00 | 61.00 | 59.00 | 61.00 | 61.00 | 2.35% | 1 |
| Nov 4, 2025 | 58.00 | 59.60 | 58.00 | 59.60 | 59.60 | 2.41% | 42 |
| Nov 3, 2025 | 58.00 | 59.00 | 58.00 | 58.20 | 58.20 | -2.68% | 117 |
| Oct 31, 2025 | 59.80 | 59.80 | 59.80 | 59.80 | 59.80 | - | - |
| Oct 30, 2025 | 59.80 | 59.80 | 59.80 | 59.80 | 59.80 | -0.33% | 116 |
| Oct 29, 2025 | 59.80 | 62.00 | 59.80 | 60.00 | 60.00 | -3.23% | 21 |
| Oct 28, 2025 | 59.80 | 62.00 | 59.80 | 62.00 | 62.00 | 3.33% | 10 |
| Oct 27, 2025 | 59.60 | 60.00 | 59.60 | 60.00 | 60.00 | -3.23% | 4 |
| Oct 24, 2025 | 59.60 | 62.00 | 59.60 | 62.00 | 62.00 | 4.03% | 35 |
| Oct 23, 2025 | 59.60 | 59.60 | 59.60 | 59.60 | 59.60 | - | - |
| Oct 22, 2025 | 59.60 | 59.60 | 59.60 | 59.60 | 59.60 | - | - |
| Oct 21, 2025 | 59.60 | 59.60 | 59.60 | 59.60 | 59.60 | -0.67% | - |
| Oct 20, 2025 | 59.60 | 60.00 | 59.60 | 60.00 | 60.00 | 0.67% | 1,004 |
| Oct 17, 2025 | 59.60 | 59.60 | 59.60 | 59.60 | 59.60 | - | - |
| Oct 16, 2025 | 59.60 | 59.60 | 59.60 | 59.60 | 59.60 | 1.02% | - |
| Oct 15, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - | - |
| Oct 14, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -1.34% | - |
| Oct 13, 2025 | 59.80 | 59.80 | 59.80 | 59.80 | 59.80 | 1.36% | 2 |
| Oct 10, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -1.34% | 2 |
| Oct 9, 2025 | 59.80 | 59.80 | 59.80 | 59.80 | 59.80 | 3.10% | 1 |
| Oct 8, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -3.01% | 600 |
| Oct 7, 2025 | 58.00 | 59.80 | 58.00 | 59.80 | 59.80 | 3.10% | 9 |
| Oct 6, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | 71 |
| Oct 3, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | - |
| Oct 2, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 1.75% | - |
| Oct 1, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -3.39% | - |
| Sep 30, 2025 | 59.00 | 59.80 | 59.00 | 59.00 | 59.00 | - | 134 |
| Sep 29, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 3.51% | 1 |
| Sep 26, 2025 | 54.00 | 57.00 | 54.00 | 57.00 | 57.00 | 1.79% | 170 |
| Sep 25, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | - |
| Sep 24, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | - |
| Sep 23, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -0.36% | - |
| Sep 22, 2025 | 54.00 | 56.20 | 54.00 | 56.20 | 56.20 | -3.10% | 1 |
| Sep 19, 2025 | 54.00 | 58.00 | 54.00 | 58.00 | 58.00 | 3.57% | 110 |
| Sep 18, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | - |
| Sep 17, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | - |
| Sep 16, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -3.45% | - |
| Sep 15, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 3.57% | 20 |
| Sep 12, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | 1,765 |
| Sep 11, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | - |
| Sep 10, 2025 | 55.00 | 57.00 | 55.00 | 56.00 | 56.00 | 1.08% | 914 |
| Sep 9, 2025 | 55.00 | 55.40 | 55.00 | 55.40 | 55.40 | 1.84% | 1 |
| Sep 8, 2025 | 55.00 | 55.00 | 54.40 | 54.40 | 54.40 | -1.09% | 216 |
| Sep 5, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | - |
| Sep 4, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | - |
| Sep 3, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | - |
| Sep 2, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | - |
| Sep 1, 2025 | 54.40 | 55.00 | 54.40 | 55.00 | 55.00 | -1.79% | 10 |
| Aug 29, 2025 | 54.40 | 56.00 | 54.40 | 56.00 | 56.00 | 2.94% | 249 |
| Aug 28, 2025 | 54.40 | 56.00 | 54.40 | 54.40 | 54.40 | - | 275 |
| Aug 27, 2025 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | -2.86% | - |
| Aug 26, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -1.75% | 13 |
| Aug 25, 2025 | 56.00 | 58.00 | 56.00 | 57.00 | 57.00 | 1.79% | 125 |
| Aug 22, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | - |
| Aug 21, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | 190 |
| Aug 20, 2025 | 54.60 | 56.00 | 54.60 | 56.00 | 56.00 | 1.82% | 4,788 |
| Aug 19, 2025 | 54.60 | 55.00 | 54.60 | 55.00 | 55.00 | 0.73% | 232 |
| Aug 18, 2025 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | - | - |
| Aug 15, 2025 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | - | - |
| Aug 14, 2025 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | - | - |
| Aug 13, 2025 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | - | 66 |
| Aug 12, 2025 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | - | 500 |
| Aug 11, 2025 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | - | 50 |
| Aug 8, 2025 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | 0.37% | 4 |
| Aug 7, 2025 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | - | - |
| Aug 6, 2025 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | 0.37% | - |
| Aug 5, 2025 | 54.60 | 54.60 | 53.80 | 54.20 | 54.20 | -0.73% | 669 |
| Aug 4, 2025 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | - | - |
| Aug 1, 2025 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | -0.36% | 92 |
| Jul 31, 2025 | 54.60 | 54.80 | 54.60 | 54.80 | 54.80 | 0.37% | 10 |
| Jul 30, 2025 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | -4.21% | - |
| Jul 29, 2025 | 54.60 | 57.00 | 54.60 | 57.00 | 57.00 | 4.78% | 1 |
| Jul 28, 2025 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | - | - |
| Jul 25, 2025 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | -0.37% | - |
| Jul 24, 2025 | 54.20 | 54.60 | 54.20 | 54.60 | 54.60 | 1.11% | 35 |
| Jul 23, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -1.10% | - |
| Jul 22, 2025 | 54.00 | 54.60 | 54.00 | 54.60 | 54.60 | 0.74% | 120 |
| Jul 21, 2025 | 54.00 | 54.20 | 54.00 | 54.20 | 54.20 | 0.37% | 44 |
| Jul 18, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -0.37% | - |