Stemmer Imaging AG (HAM:S9I)
Germany
· Delayed Price · Currency is EUR 60.50
0.00 (0.00%)
At close: Apr 28, 2026
Stemmer Imaging AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - | - |
| Apr 27, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - | 9 |
| Apr 24, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - | - |
| Apr 23, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - | - |
| Apr 22, 2026 | 59.50 | 60.50 | 59.50 | 60.50 | 60.50 | - | 101 |
| Apr 21, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - | - |
| Apr 20, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - | - |
| Apr 17, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 2.54% | - |
| Apr 16, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -3.28% | - |
| Apr 15, 2026 | 60.50 | 61.00 | 60.50 | 61.00 | 61.00 | 0.83% | 153 |
| Apr 14, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - | - |
| Apr 13, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - | 3,000 |
| Apr 10, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - | - |
| Apr 9, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - | - |
| Apr 8, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - | - |
| Apr 7, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 0.17% | - |
| Apr 2, 2026 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | - | - |
| Apr 1, 2026 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | - | - |
| Mar 31, 2026 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | - | - |
| Mar 30, 2026 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | - | 20 |
| Mar 27, 2026 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | - | 2 |
| Mar 26, 2026 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | 0.67% | 323 |
| Mar 25, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Mar 24, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 1.69% | 50 |
| Mar 23, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - | - |
| Mar 20, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -1.99% | - |
| Mar 19, 2026 | 60.00 | 60.20 | 60.00 | 60.20 | 60.20 | 0.33% | 12 |
| Mar 18, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Mar 17, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Mar 16, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Mar 13, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Mar 12, 2026 | 60.00 | 60.20 | 60.00 | 60.00 | 60.00 | -0.33% | 135 |
| Mar 11, 2026 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | 0.33% | 19 |
| Mar 10, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -0.33% | - |
| Mar 9, 2026 | 60.00 | 60.20 | 60.00 | 60.20 | 60.20 | 0.33% | 89 |
| Mar 6, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 1,500 |
| Mar 5, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Mar 4, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Mar 3, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 2,538 |
| Mar 2, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -0.33% | 1 |
| Feb 27, 2026 | 59.00 | 60.20 | 59.00 | 60.20 | 60.20 | - | 50 |
| Feb 26, 2026 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | - | 17 |
| Feb 25, 2026 | 60.00 | 60.20 | 60.00 | 60.20 | 60.20 | 0.33% | 80 |
| Feb 24, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -0.33% | - |
| Feb 23, 2026 | 60.00 | 60.20 | 60.00 | 60.20 | 60.20 | 0.33% | 12 |
| Feb 20, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Feb 19, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -0.33% | - |
| Feb 18, 2026 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | - | 26 |
| Feb 17, 2026 | 60.00 | 60.20 | 60.00 | 60.20 | 60.20 | 0.33% | 25 |
| Feb 16, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Feb 13, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Feb 12, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -0.33% | - |
| Feb 11, 2026 | 60.00 | 60.20 | 60.00 | 60.20 | 60.20 | - | 67 |
| Feb 10, 2026 | 60.00 | 60.20 | 60.00 | 60.20 | 60.20 | - | 3 |
| Feb 9, 2026 | 60.00 | 60.20 | 60.00 | 60.20 | 60.20 | 0.33% | 15 |
| Feb 6, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Feb 5, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -0.33% | - |
| Feb 4, 2026 | 60.00 | 60.20 | 60.00 | 60.20 | 60.20 | 0.33% | 2 |
| Feb 3, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 35 |
| Feb 2, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -0.33% | - |
| Jan 30, 2026 | 60.00 | 60.20 | 60.00 | 60.20 | 60.20 | - | 15 |
| Jan 29, 2026 | 60.00 | 60.20 | 60.00 | 60.20 | 60.20 | - | 63 |
| Jan 28, 2026 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | 0.33% | 35 |
| Jan 27, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Jan 26, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Jan 23, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Jan 22, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -0.33% | - |
| Jan 21, 2026 | 60.00 | 60.20 | 60.00 | 60.20 | 60.20 | -0.99% | 50 |
| Jan 20, 2026 | 60.00 | 60.80 | 60.00 | 60.80 | 60.80 | 1.33% | 2 |
| Jan 19, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -0.33% | - |
| Jan 16, 2026 | 60.00 | 60.20 | 60.00 | 60.20 | 60.20 | 0.33% | 8 |
| Jan 15, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Jan 14, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -0.33% | 250 |
| Jan 13, 2026 | 60.00 | 60.20 | 60.00 | 60.20 | 60.20 | -0.33% | 30 |
| Jan 12, 2026 | 60.00 | 60.40 | 60.00 | 60.40 | 60.40 | 0.33% | 75 |
| Jan 9, 2026 | 60.40 | 61.00 | 60.20 | 60.20 | 60.20 | 0.33% | 900 |
| Jan 8, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -0.33% | - |
| Jan 7, 2026 | 60.00 | 60.20 | 60.00 | 60.20 | 60.20 | 0.33% | 9 |
| Jan 6, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Jan 5, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 10 |
| Jan 2, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 100 |
| Dec 30, 2025 | 57.00 | 60.00 | 57.00 | 60.00 | 60.00 | - | 500 |
| Dec 29, 2025 | 57.00 | 60.00 | 57.00 | 60.00 | 60.00 | 0.67% | 28 |
| Dec 23, 2025 | 59.60 | 59.60 | 59.60 | 59.60 | 59.60 | - | - |
| Dec 22, 2025 | 57.00 | 60.00 | 57.00 | 59.60 | 59.60 | - | 131 |
| Dec 19, 2025 | 59.60 | 59.60 | 59.60 | 59.60 | 59.60 | - | - |
| Dec 18, 2025 | 59.60 | 59.60 | 59.60 | 59.60 | 59.60 | -0.33% | - |
| Dec 17, 2025 | 59.60 | 59.80 | 59.60 | 59.80 | 59.80 | -0.33% | 20 |
| Dec 16, 2025 | 59.60 | 60.00 | 59.60 | 60.00 | 60.00 | - | 1,294 |
| Dec 15, 2025 | 59.00 | 60.00 | 59.00 | 60.00 | 60.00 | -1.32% | 50 |
| Dec 12, 2025 | 58.00 | 60.80 | 58.00 | 60.80 | 60.80 | 1.33% | 64 |
| Dec 11, 2025 | 59.00 | 60.00 | 59.00 | 60.00 | 60.00 | - | 500 |
| Dec 10, 2025 | 57.00 | 60.00 | 57.00 | 60.00 | 60.00 | - | 500 |
| Dec 9, 2025 | 59.00 | 60.00 | 59.00 | 60.00 | 60.00 | 1.69% | 70 |
| Dec 8, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 0.68% | 60 |
| Dec 5, 2025 | 58.60 | 58.60 | 58.60 | 58.60 | 58.60 | - | - |
| 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 |