tiprankstipranks
Einbecker Brauhaus AG (DE:HAK)
:HAK
Germany Market

Einbecker Brauhaus AG (HAK) Historical Prices

0 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
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
Sep 01, 2026
4.50
4.52
4.50
4.50
4.50
-7.41%
145
0.18
Aug 31, 2026
4.84
4.86
4.80
4.86
4.86
+0.41%
742
0.93
Aug 28, 2026
4.60
4.84
4.60
4.84
4.84
+0.41%
125
0.14
Aug 27, 2026
4.60
4.82
4.60
4.82
4.82
+4.33%
505
0.52
Aug 26, 2026
4.60
4.80
4.58
4.62
4.62
-4.55%
136
0.14
Aug 25, 2026
4.56
4.84
4.56
4.84
4.84
0.00%
340
0.35
Aug 24, 2026
4.84
4.84
4.84
4.84
4.84
+0.83%
15
0.01
Aug 21, 2026
4.54
4.80
4.54
4.80
4.80
+5.26%
25
0.02
Aug 20, 2026
4.54
4.80
4.54
4.56
4.56
-2.98%
126
0.12
Aug 19, 2026
4.54
4.80
4.54
4.70
4.70
-3.29%
18
0.02
Aug 18, 2026
4.80
4.86
4.60
4.86
4.86
+1.25%
275
0.25
Aug 17, 2026
4.86
4.86
4.80
4.80
4.80
-1.23%
235
0.22
Aug 14, 2026
4.50
4.86
4.50
4.86
4.86
+7.52%
128
0.12
Aug 13, 2026
4.52
4.80
4.52
4.52
4.52
-5.83%
2,522
2.38
Aug 12, 2026
4.50
4.80
4.50
4.80
4.80
-1.64%
345
0.32
Aug 11, 2026
4.50
4.88
4.50
4.88
4.88
+1.67%
26
0.02
Aug 10, 2026
4.80
4.80
4.56
4.80
4.80
0.00%
453
0.42
Aug 07, 2026
4.80
4.80
4.50
4.80
4.80
-2.04%
440
0.41
Aug 06, 2026
4.90
4.90
4.90
4.90
4.90
+8.89%
20
0.02
Aug 05, 2026
4.50
4.50
4.50
4.50
4.50
-0.44%
25
0.02
Aug 04, 2026
4.70
5.00
4.50
4.52
4.52
-9.60%
1,505
1.43
Aug 03, 2026
5.10
5.10
4.80
5.00
5.00
-3.85%
1,325
1.28
Jul 31, 2026
4.70
5.20
4.70
5.20
5.20
+10.64%
33
0.03
Jul 30, 2026
4.80
4.80
4.60
4.70
4.70
-2.08%
320
0.30
Jul 29, 2026
4.80
4.80
4.80
4.80
4.80
-4.00%
1,000
0.96
Jul 28, 2026
4.50
5.00
4.50
5.00
5.00
-3.85%
230
0.22
Jul 27, 2026
5.00
5.20
4.80
5.20
5.20
+12.55%
2,151
2.11
Jul 24, 2026
4.68
4.70
4.62
4.62
4.62
+0.43%
2,135
2.16
Jul 23, 2026
4.66
4.90
4.60
4.60
4.60
-2.13%
2,290
2.41
Jul 22, 2026
4.60
4.70
4.60
4.70
4.70
-3.69%
3
<0.01
Jul 21, 2026
4.62
4.90
4.62
4.88
4.88
+4.72%
686
0.72
Jul 20, 2026
4.88
4.88
4.66
4.66
4.66
+0.43%
511
0.53
Jul 17, 2026
4.60
4.88
4.60
4.64
4.64
-4.13%
510
0.54
Jul 16, 2026
4.60
4.84
4.60
4.84
4.84
-2.42%
3,065
3.30
Jul 15, 2026
4.60
4.98
4.60
4.96
4.96
+5.98%
142
0.15
Jul 14, 2026
4.70
4.98
4.68
4.68
4.68
-0.85%
138
0.15
Jul 13, 2026
4.90
4.98
4.72
4.72
4.72
-1.67%
1,125
1.21
Jul 10, 2026
4.90
4.98
4.80
4.80
4.80
-2.83%
502
0.53
Jul 09, 2026
4.96
4.96
4.94
4.94
4.94
+3.78%
91
0.09
Jul 08, 2026
4.72
4.76
4.72
4.76
4.76
-4.03%
60
0.06
Jul 07, 2026
4.72
4.96
4.72
4.96
4.96
+3.33%
324
0.32
Jul 06, 2026
4.72
4.90
4.72
4.80
4.80
+0.42%
5,836
6.45
Jul 03, 2026
4.90
4.90
4.74
4.78
4.78
+0.42%
401
0.44
Jul 02, 2026
4.72
4.76
4.72
4.76
4.76
+0.42%
600
0.66
Jul 01, 2026
4.62
4.74
4.62
4.74
4.74
-2.47%
50
0.06
Jun 30, 2026
4.60
4.86
4.60
4.86
4.86
+1.67%
3,471
4.07
Jun 29, 2026
4.78
4.80
4.58
4.78
4.78
0.00%
1,030
1.23
Rows:
50