HolidayCheck Group AG (HAM:HOC)
Germany
· Delayed Price · Currency is EUR 4.520
+0.020 (0.44%)
At close: Dec 3, 2025
HolidayCheck Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 3, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -0.46% | - |
| Oct 2, 2025 | 4.30 | 4.32 | 4.30 | 4.32 | 4.32 | 0.93% | 77 |
| Oct 1, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | - | 800 |
| Sep 30, 2025 | 4.26 | 4.28 | 4.26 | 4.28 | 4.28 | - | 809 |
| Sep 29, 2025 | 4.24 | 4.28 | 4.24 | 4.28 | 4.28 | 1.42% | 200 |