Einbecker Brauhaus AG(DE:HAK)
€5.10+-0.25 (+3.66%)
DE:HAK
Einbecker Brauhaus AG historical prices
€5.10
At close:+-0.25 (+3.66%)
Einbecker Brauhaus AG (HAK) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 4.90 | 5.10 | 4.90 | 5.10 | 5.10 | +3.66% | 4,230 | 14.29 |
| Nov 09, 2026 | 5.00 | 5.35 | 5.00 | 5.35 | 5.35 | +8.74% | 493 | 1.68 |
| Nov 06, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 0.00% | 1 | 0.00 |
| Nov 05, 2026 | 5.20 | 5.20 | 4.90 | 4.92 | 4.92 | -1.60% | 241 | 0.81 |
| Nov 04, 2026 | 5.00 | 5.20 | 5.00 | 5.00 | 5.00 | -1.96% | 13 | 0.04 |
| Nov 03, 2026 | 4.76 | 5.20 | 4.76 | 5.10 | 5.10 | +8.05% | 30 | 0.10 |
| Nov 02, 2026 | 5.10 | 5.10 | 4.72 | 4.72 | 4.72 | -0.84% | 35 | 0.12 |
| Oct 30, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -0.42% | 0 | 0.00 |
| Oct 29, 2026 | 4.76 | 5.05 | 4.76 | 4.78 | 4.78 | +1.70% | 70 | 0.20 |
| Oct 28, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -6.00% | 0 | 0.00 |
| Oct 27, 2026 | 4.70 | 5.00 | 4.70 | 5.00 | 5.00 | -3.85% | 41 | 0.12 |
| Oct 26, 2026 | 5.00 | 5.20 | 4.70 | 5.20 | 5.20 | +4.42% | 779 | 2.19 |
| Oct 23, 2026 | 4.80 | 4.98 | 4.80 | 4.98 | 4.98 | +3.75% | 330 | 0.93 |
| Oct 22, 2026 | 4.90 | 4.90 | 4.80 | 4.80 | 4.80 | -4.00% | 142 | 0.37 |
| Oct 21, 2026 | 4.90 | 5.00 | 4.90 | 5.00 | 5.00 | +0.40% | 6 | 0.01 |
| Oct 20, 2026 | 4.76 | 5.30 | 4.76 | 4.98 | 4.98 | -4.23% | 87 | 0.19 |
| Oct 19, 2026 | 5.00 | 5.20 | 4.70 | 5.20 | 5.20 | 0.00% | 227 | 0.50 |
| Oct 16, 2026 | 4.70 | 5.20 | 4.70 | 5.20 | 5.20 | +4.00% | 711 | 1.58 |
| Oct 15, 2026 | 5.00 | 5.00 | 4.70 | 5.00 | 5.00 | -1.96% | 130 | 0.28 |
| Oct 14, 2026 | 4.88 | 5.10 | 4.70 | 5.10 | 5.10 | +4.51% | 747 | 1.65 |
| Oct 13, 2026 | 4.80 | 4.88 | 4.80 | 4.88 | 4.88 | 0.00% | 630 | 1.28 |
| Oct 12, 2026 | 4.90 | 4.90 | 4.82 | 4.88 | 4.88 | 0.00% | 912 | 1.90 |
| Oct 09, 2026 | 4.70 | 4.88 | 4.70 | 4.88 | 4.88 | 0.00% | 40 | 0.08 |
| Oct 08, 2026 | 4.70 | 4.88 | 4.70 | 4.88 | 4.88 | -0.41% | 30 | 0.06 |
| Oct 07, 2026 | 4.90 | 5.00 | 4.88 | 4.90 | 4.90 | +0.41% | 82 | 0.16 |
| Oct 06, 2026 | 4.70 | 5.00 | 4.70 | 4.88 | 4.88 | 0.00% | 221 | 0.44 |
| Oct 05, 2026 | 4.56 | 4.88 | 4.56 | 4.88 | 4.88 | +2.52% | 1,005 | 2.06 |
| Oct 02, 2026 | 4.84 | 4.86 | 4.74 | 4.76 | 4.76 | -1.65% | 421 | 0.86 |
| Oct 01, 2026 | 4.74 | 4.84 | 4.74 | 4.84 | 4.84 | -0.41% | 22 | 0.04 |
| Sep 30, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | +2.10% | 342 | 0.59 |
| Sep 29, 2026 | 4.80 | 4.86 | 4.76 | 4.76 | 4.76 | +0.42% | 1,074 | 1.88 |
| Sep 28, 2026 | 4.70 | 4.82 | 4.70 | 4.74 | 4.74 | +0.85% | 124 | 0.22 |
| Sep 25, 2026 | 4.60 | 4.70 | 4.60 | 4.70 | 4.70 | +1.73% | 23 | 0.04 |
| Sep 24, 2026 | 4.56 | 4.88 | 4.56 | 4.62 | 4.62 | -1.28% | 41 | 0.06 |
| Sep 23, 2026 | 4.70 | 4.70 | 4.68 | 4.68 | 4.68 | -0.43% | 502 | 0.78 |
| Sep 22, 2026 | 4.54 | 4.88 | 4.54 | 4.70 | 4.70 | -4.08% | 53 | 0.08 |
| Sep 21, 2026 | 5.00 | 5.00 | 4.90 | 4.90 | 4.90 | +2.08% | 140 | 0.21 |
| Sep 18, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | +5.26% | 650 | 0.98 |
| Sep 17, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -6.94% | 20 | 0.03 |
| Sep 16, 2026 | 4.54 | 4.90 | 4.54 | 4.90 | 4.90 | -2.00% | 4 | 0.01 |
| Sep 15, 2026 | 4.54 | 5.00 | 4.54 | 5.00 | 5.00 | -1.96% | 533 | 0.76 |
| Sep 14, 2026 | 4.90 | 5.10 | 4.50 | 5.10 | 5.10 | +2.41% | 29 | 0.04 |
| Sep 11, 2026 | 4.42 | 4.98 | 4.42 | 4.98 | 4.98 | +1.63% | 222 | 0.32 |
| Sep 10, 2026 | 4.42 | 4.90 | 4.42 | 4.90 | 4.90 | -2.00% | 22 | 0.03 |
| Sep 09, 2026 | 4.50 | 5.00 | 4.50 | 5.00 | 5.00 | +9.65% | 523 | 0.70 |
| Sep 08, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -8.80% | 500 | 0.68 |
| Sep 07, 2026 | 4.98 | 5.00 | 4.52 | 5.00 | 5.00 | +0.40% | 337 | 0.46 |
| Sep 04, 2026 | 4.56 | 4.98 | 4.56 | 4.98 | 4.98 | +3.75% | 163 | 0.22 |
| Sep 03, 2026 | 4.50 | 4.80 | 4.50 | 4.80 | 4.80 | -4.00% | 110 | 0.15 |
| Sep 02, 2026 | 4.50 | 5.00 | 4.50 | 5.00 | 5.00 | +11.11% | 455 | 0.59 |
