H&R GmbH & Co. KGaA (ETR:2HRA)
Germany
· Delayed Price · Currency is EUR 4.560
-0.040 (-0.87%)
Apr 28, 2026, 11:09 PM CET
H&R GmbH & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.49 | 4.61 | 4.49 | 4.56 | 4.56 | -0.87% | 1,998 |
| Apr 27, 2026 | 4.45 | 4.60 | 4.45 | 4.60 | 4.60 | - | 1,025 |
| Apr 24, 2026 | 4.40 | 4.60 | 4.40 | 4.60 | 4.60 | 5.75% | 4,847 |
| Apr 23, 2026 | 4.37 | 4.39 | 4.28 | 4.35 | 4.35 | -2.47% | 2,186 |
| Apr 22, 2026 | 4.52 | 4.52 | 4.46 | 4.46 | 4.46 | -0.67% | 70 |
| Apr 21, 2026 | 4.50 | 4.50 | 4.45 | 4.49 | 4.49 | -0.44% | 275 |
| Apr 20, 2026 | 4.00 | 4.51 | 4.00 | 4.51 | 4.51 | 3.44% | 14,175 |
| Apr 17, 2026 | 4.07 | 4.43 | 4.07 | 4.36 | 4.36 | 9.82% | 8,499 |
| Apr 16, 2026 | 4.20 | 4.33 | 3.97 | 3.97 | 3.97 | -6.15% | 14,684 |
| Apr 15, 2026 | 4.09 | 4.28 | 4.02 | 4.23 | 4.23 | 5.49% | 18,937 |
| Apr 14, 2026 | 3.98 | 4.01 | 3.97 | 4.01 | 4.01 | 0.75% | 3,943 |
| Apr 13, 2026 | 3.96 | 3.98 | 3.96 | 3.98 | 3.98 | -0.75% | 1,030 |
| Apr 10, 2026 | 4.00 | 4.01 | 3.97 | 4.01 | 4.01 | 0.75% | 6,106 |
| Apr 9, 2026 | 4.00 | 4.00 | 3.98 | 3.98 | 3.98 | -1.00% | 575 |
| Apr 8, 2026 | 4.10 | 4.10 | 3.97 | 4.02 | 4.02 | - | 190 |
| Apr 7, 2026 | 4.10 | 4.10 | 3.97 | 4.02 | 4.02 | -0.74% | 175 |
| Apr 2, 2026 | 4.09 | 4.10 | 4.01 | 4.05 | 4.05 | 0.50% | 1,515 |
| Apr 1, 2026 | 4.04 | 4.05 | 3.95 | 4.03 | 4.03 | -4.05% | 3,331 |
| Mar 31, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 2.69% | 1,059 |
| Mar 30, 2026 | 4.02 | 4.09 | 3.99 | 4.09 | 4.09 | 1.74% | 1,288 |
| Mar 27, 2026 | 4.00 | 4.02 | 3.97 | 4.02 | 4.02 | 0.50% | 1,655 |
| Mar 26, 2026 | 4.10 | 4.10 | 4.00 | 4.00 | 4.00 | -4.08% | 3,983 |
| Mar 25, 2026 | 4.10 | 4.27 | 4.04 | 4.17 | 4.17 | 2.96% | 12,912 |
| Mar 24, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Mar 23, 2026 | 4.06 | 4.06 | 3.91 | 4.05 | 4.05 | -2.41% | 12,434 |
| Mar 20, 2026 | 4.15 | 4.15 | 4.14 | 4.15 | 4.15 | -1.43% | 234 |
| Mar 19, 2026 | 4.18 | 4.21 | 4.18 | 4.21 | 4.21 | 0.48% | 716 |
| Mar 18, 2026 | 4.15 | 4.19 | 4.15 | 4.19 | 4.19 | 0.96% | 2 |
| Mar 17, 2026 | 4.24 | 4.24 | 4.15 | 4.15 | 4.15 | -1.19% | 6,124 |
| Mar 16, 2026 | 4.24 | 4.26 | 4.15 | 4.20 | 4.20 | -2.33% | 231 |
| Mar 13, 2026 | 4.25 | 4.30 | 4.25 | 4.30 | 4.30 | 0.70% | 95 |
| Mar 12, 2026 | 4.29 | 4.29 | 4.27 | 4.27 | 4.27 | -0.23% | 46 |
| Mar 11, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | - | - |
| Mar 10, 2026 | 4.26 | 4.28 | 4.24 | 4.28 | 4.28 | -2.28% | 7,921 |
| Mar 9, 2026 | 4.41 | 4.42 | 4.38 | 4.38 | 4.38 | -0.23% | 3,850 |
| Mar 6, 2026 | 4.40 | 4.40 | 4.39 | 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 |