H&R GmbH & Co. KGaA (ETR:2HRA)
Germany
· Delayed Price · Currency is EUR 4.390
-0.010 (-0.23%)
Mar 6, 2026, 5:35 PM CET
H&R GmbH & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4.40 | 4.40 | 4.39 | 4.39 | - | -0.23% | 7 |
| Mar 5, 2026 | 4.43 | 4.43 | 4.40 | 4.40 | 4.40 | 0.46% | 2,600 |
| Mar 4, 2026 | 4.24 | 4.39 | 4.24 | 4.38 | 4.38 | -2.01% | 2,651 |
| Mar 3, 2026 | 4.24 | 4.47 | 4.24 | 4.47 | 4.47 | 4.20% | 951 |
| Mar 2, 2026 | 4.35 | 4.36 | 4.24 | 4.29 | 4.29 | -1.61% | 3,783 |
| Feb 27, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 0.46% | 39 |
| Feb 26, 2026 | 4.29 | 4.34 | 4.29 | 4.34 | 4.34 | -0.46% | 1,000 |
| Feb 25, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -0.46% | - |
| Feb 24, 2026 | 4.41 | 4.41 | 4.38 | 4.38 | 4.38 | -0.45% | 45 |
| Feb 23, 2026 | 4.30 | 4.42 | 4.30 | 4.40 | 4.40 | 1.38% | 501 |
| Feb 20, 2026 | 4.41 | 4.41 | 4.30 | 4.34 | 4.34 | -0.91% | 1,845 |
| Feb 19, 2026 | 4.42 | 4.42 | 4.33 | 4.38 | 4.38 | -1.79% | 51 |
| Feb 18, 2026 | 4.50 | 4.50 | 4.42 | 4.46 | 4.46 | - | 11,149 |
| Feb 17, 2026 | 4.42 | 4.50 | 4.42 | 4.46 | 4.46 | 0.45% | 1,391 |
| Feb 16, 2026 | 4.42 | 4.46 | 4.42 | 4.44 | 4.44 | 0.68% | 17,309 |
| Feb 13, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | -0.68% | - |
| Feb 12, 2026 | 4.49 | 4.49 | 4.44 | 4.44 | 4.44 | -1.11% | 1 |
| Feb 11, 2026 | 4.45 | 4.49 | 4.45 | 4.49 | 4.49 | 2.98% | 6,527 |
| Feb 10, 2026 | 4.35 | 4.36 | 4.35 | 4.36 | 4.36 | 0.93% | 101 |
| Feb 9, 2026 | 4.34 | 4.34 | 4.29 | 4.32 | 4.32 | -0.46% | 1,255 |
| Feb 6, 2026 | 4.26 | 4.34 | 4.26 | 4.34 | 4.34 | 0.70% | 30 |
| Feb 5, 2026 | 4.49 | 4.49 | 4.27 | 4.31 | 4.31 | - | 3,131 |
| Feb 4, 2026 | 4.22 | 4.34 | 4.22 | 4.31 | 4.31 | - | 1,218 |
| Feb 3, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | 1.41% | 1,765 |
| Feb 2, 2026 | 4.38 | 4.76 | 4.21 | 4.25 | 4.25 | - | 17,618 |
| Jan 30, 2026 | 4.15 | 4.29 | 4.15 | 4.25 | 4.25 | -0.93% | 1,171 |
| Jan 29, 2026 | 4.31 | 4.42 | 4.22 | 4.29 | 4.29 | 1.42% | 5,904 |
| Jan 28, 2026 | 4.28 | 4.28 | 4.22 | 4.23 | 4.23 | 1.20% | 7,394 |
| Jan 27, 2026 | 4.33 | 4.33 | 4.18 | 4.18 | 4.18 | -2.11% | 1 |
| Jan 26, 2026 | 4.31 | 4.31 | 4.27 | 4.27 | 4.27 | -1.84% | 568 |
| Jan 23, 2026 | 4.55 | 4.55 | 4.24 | 4.35 | 4.35 | -1.58% | 6,281 |
| Jan 22, 2026 | 4.53 | 4.53 | 4.42 | 4.42 | 4.42 | -2.64% | 2,376 |
| Jan 21, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -0.22% | - |
| Jan 20, 2026 | 4.58 | 4.58 | 4.55 | 4.55 | 4.55 | 1.79% | 75 |
| Jan 19, 2026 | 4.43 | 4.47 | 4.43 | 4.47 | 4.47 | 0.22% | 1,000 |
| Jan 16, 2026 | 4.42 | 4.46 | 4.42 | 4.46 | 4.46 | -0.45% | 2 |
| Jan 15, 2026 | 4.39 | 4.60 | 4.39 | 4.48 | 4.48 | 3.94% | 14,801 |
| Jan 14, 2026 | 4.25 | 4.34 | 4.25 | 4.31 | 4.31 | 0.94% | 5,107 |
| Jan 13, 2026 | 4.29 | 4.29 | 4.25 | 4.27 | 4.27 | - | 1,910 |
| Jan 12, 2026 | 4.25 | 4.30 | 4.25 | 4.27 | 4.27 | - | 475 |
| Jan 9, 2026 | 4.25 | 4.29 | 4.25 | 4.27 | 4.27 | - | 669 |
| Jan 8, 2026 | 4.28 | 4.28 | 4.27 | 4.27 | 4.27 | -0.23% | 36 |
| Jan 7, 2026 | 4.34 | 4.34 | 4.26 | 4.28 | 4.28 | -0.23% | 1,279 |
| Jan 6, 2026 | 4.33 | 4.33 | 4.29 | 4.29 | 4.29 | -0.23% | 44 |
| Jan 5, 2026 | 4.34 | 4.34 | 4.30 | 4.30 | 4.30 | 0.47% | 39 |
| Jan 2, 2026 | 4.25 | 4.38 | 4.25 | 4.28 | 4.28 | -0.23% | 5,128 |
| Dec 30, 2025 | 4.37 | 4.37 | 4.17 | 4.29 | 4.29 | -3.16% | 5,442 |
| Dec 29, 2025 | 4.41 | 4.45 | 4.25 | 4.43 | 4.43 | 0.45% | 15,575 |
| Dec 23, 2025 | 4.41 | 4.45 | 4.41 | 4.41 | 4.41 | -1.12% | 1,197 |
| Dec 22, 2025 | 4.42 | 4.50 | 4.41 | 4.46 | 4.46 | -0.22% | 16,283 |
| Dec 19, 2025 | 4.52 | 4.57 | 4.41 | 4.47 | 4.47 | -0.67% | 9,679 |
| Dec 18, 2025 | 4.63 | 4.63 | 4.50 | 4.50 | 4.50 | -1.75% | 255 |
| Dec 17, 2025 | 4.48 | 4.62 | 4.48 | 4.58 | 4.58 | 1.78% | 6,635 |
| Dec 16, 2025 | 4.46 | 4.50 | 4.46 | 4.50 | 4.50 | 2.04% | 708 |
| Dec 15, 2025 | 4.60 | 4.75 | 4.40 | 4.41 | 4.41 | -7.16% | 16,243 |
| Dec 12, 2025 | 4.74 | 4.75 | 4.73 | 4.75 | 4.75 | 1.50% | 305 |
| Dec 11, 2025 | 4.78 | 4.78 | 4.68 | 4.68 | 4.68 | -1.27% | 1,998 |
| Dec 10, 2025 | 4.65 | 4.78 | 4.65 | 4.74 | 4.74 | 0.64% | 877 |
| Dec 9, 2025 | 4.80 | 4.80 | 4.71 | 4.71 | 4.71 | -1.26% | 2,908 |
| Dec 8, 2025 | 4.80 | 4.80 | 4.60 | 4.77 | 4.77 | 0.21% | 1,019 |
| Dec 5, 2025 | 4.79 | 4.79 | 4.76 | 4.76 | 4.76 | -0.83% | 137 |
| Dec 4, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -0.41% | 22 |
| Dec 3, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -0.62% | - |
| Dec 2, 2025 | 4.71 | 4.85 | 4.71 | 4.85 | 4.85 | 3.19% | 3,545 |
| Dec 1, 2025 | 4.85 | 4.85 | 4.70 | 4.70 | 4.70 | -3.09% | 184 |
| Nov 28, 2025 | 4.85 | 4.85 | 4.72 | 4.85 | 4.85 | 3.19% | 12,900 |
| Nov 27, 2025 | 4.72 | 4.82 | 4.69 | 4.70 | 4.70 | -0.42% | 12,012 |
| Nov 26, 2025 | 4.80 | 4.80 | 4.71 | 4.72 | 4.72 | -2.48% | 270 |
| Nov 25, 2025 | 4.70 | 4.88 | 4.68 | 4.84 | 4.84 | 1.89% | 6,142 |
| Nov 24, 2025 | 4.89 | 4.89 | 4.75 | 4.75 | 4.75 | -1.86% | 1,051 |
| Nov 21, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - | - |
| Nov 20, 2025 | 4.90 | 4.90 | 4.82 | 4.84 | 4.84 | 2.76% | 13,805 |
| Nov 19, 2025 | 4.70 | 4.87 | 4.66 | 4.71 | 4.71 | 0.64% | 31,411 |
| Nov 18, 2025 | 4.76 | 4.77 | 4.68 | 4.68 | 4.68 | -0.85% | 6,328 |
| Nov 17, 2025 | 4.92 | 4.92 | 4.72 | 4.72 | 4.72 | -4.07% | 9,366 |
| Nov 14, 2025 | 4.92 | 4.94 | 4.81 | 4.92 | 4.92 | -0.40% | 6,806 |
| Nov 13, 2025 | 4.92 | 4.94 | 4.92 | 4.94 | 4.94 | -0.20% | 17 |
| Nov 12, 2025 | 4.93 | 4.95 | 4.92 | 4.95 | 4.95 | 0.61% | 855 |
| Nov 11, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -0.61% | 3,410 |
| Nov 10, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - | - |
| Nov 7, 2025 | 4.97 | 4.97 | 4.92 | 4.95 | 4.95 | - | 1,326 |
| Nov 6, 2025 | 4.96 | 4.96 | 4.92 | 4.95 | 4.95 | - | 1,264 |
| Nov 5, 2025 | 4.90 | 4.96 | 4.90 | 4.95 | 4.95 | -0.20% | 2,901 |
| Nov 4, 2025 | 4.95 | 4.96 | 4.95 | 4.96 | 4.96 | 1.22% | 6,219 |
| Nov 3, 2025 | 4.97 | 4.97 | 4.90 | 4.90 | 4.90 | -0.61% | 2,020 |
| Oct 31, 2025 | 4.93 | 4.93 | 4.92 | 4.93 | 4.93 | -0.20% | 2,140 |
| Oct 30, 2025 | 4.95 | 4.95 | 4.93 | 4.94 | 4.94 | - | 211 |
| Oct 29, 2025 | 4.93 | 4.94 | 4.93 | 4.94 | 4.94 | -0.20% | 2,980 |
| Oct 28, 2025 | 4.93 | 4.95 | 4.93 | 4.95 | 4.95 | 0.20% | 76 |
| Oct 27, 2025 | 4.94 | 4.95 | 4.94 | 4.94 | 4.94 | 0.41% | 6,708 |
| Oct 24, 2025 | 4.82 | 4.96 | 4.82 | 4.92 | 4.92 | -0.81% | 10,977 |
| Oct 23, 2025 | 4.82 | 4.96 | 4.70 | 4.96 | 4.96 | 1.02% | 112,881 |
| Oct 22, 2025 | 4.88 | 4.95 | 4.85 | 4.91 | 4.91 | -0.61% | 10,364 |
| Oct 21, 2025 | 4.91 | 4.95 | 4.91 | 4.94 | 4.94 | 0.41% | 3,210 |
| Oct 20, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - | - |
| Oct 17, 2025 | 4.90 | 4.96 | 4.90 | 4.92 | 4.92 | -0.81% | 2,674 |
| Oct 16, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 0.81% | - |
| Oct 15, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -0.40% | 4,328 |
| Oct 14, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 0.41% | - |
| Oct 13, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -0.61% | 865 |