H&R GmbH & Co. KGaA (FRA:2HRA)
Germany
· Delayed Price · Currency is EUR 4.800
-0.020 (-0.41%)
Last updated: Dec 4, 2025, 5:35 PM CET
H&R GmbH & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | -0.85% | - |
| Dec 4, 2025 | 4.67 | 4.71 | 4.67 | 4.71 | 4.71 | -0.21% | 200 |
| Dec 3, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 1.07% | - |
| Dec 2, 2025 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | -1.89% | - |
| Dec 1, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 3.25% | - |
| Nov 28, 2025 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | -0.43% | - |
| Nov 27, 2025 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | -2.32% | - |
| Nov 26, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 13.40% | - |
| Nov 25, 2025 | 4.68 | 4.68 | 4.18 | 4.18 | 4.18 | -15.73% | 480 |
| Nov 24, 2025 | 4.73 | 4.96 | 4.73 | 4.96 | 4.96 | 4.64% | 200 |
| Nov 21, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 1.50% | - |
| Nov 20, 2025 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | 1.74% | - |
| Nov 19, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | -2.96% | - |
| Nov 18, 2025 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | -1.87% | - |
| Nov 17, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -0.41% | - |
| Nov 14, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 0.21% | - |
| Nov 13, 2025 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | - | - |
| Nov 12, 2025 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | -0.41% | - |
| Nov 11, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | -0.21% | - |
| Nov 10, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -0.21% | - |
| Nov 7, 2025 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | -0.20% | - |
| Nov 6, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 0.41% | - |
| Nov 5, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 1.04% | - |
| Nov 4, 2025 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | -1.43% | - |
| Nov 3, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -0.81% | - |
| Oct 31, 2025 | 4.90 | 4.92 | 4.90 | 4.92 | 4.92 | 1.03% | 75 |
| Oct 30, 2025 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | -1.22% | - |
| Oct 29, 2025 | 4.87 | 4.93 | 4.87 | 4.93 | 4.93 | 1.23% | 306 |
| Oct 28, 2025 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | - | - |
| Oct 27, 2025 | 4.85 | 4.87 | 4.85 | 4.87 | 4.87 | 0.21% | - |
| Oct 24, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 1.25% | - |
| Oct 23, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -1.44% | - |
| Oct 22, 2025 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | - | - |
| Oct 21, 2025 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | 0.41% | - |
| Oct 20, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | -0.41% | - |
| Oct 17, 2025 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | - | - |
| Oct 16, 2025 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | - | - |
| Oct 15, 2025 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | - | - |
| Oct 14, 2025 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | 0.21% | - |
| Oct 13, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -0.41% | - |
| Oct 10, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - | - |
| Oct 9, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - | - |
| Oct 8, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - | - |
| Oct 7, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - | - |
| Oct 6, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 0.41% | - |
| Oct 3, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -0.61% | - |
| Oct 2, 2025 | 4.89 | 4.91 | 4.89 | 4.89 | 4.89 | 0.41% | 204 |
| Oct 1, 2025 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | -0.20% | - |
| Sep 30, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 0.21% | - |
| Sep 29, 2025 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | -0.41% | - |
| Sep 26, 2025 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | - | - |
| Sep 25, 2025 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | 0.20% | - |
| Sep 24, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - | - |
| Sep 23, 2025 | 4.87 | 4.88 | 4.87 | 4.88 | 4.88 | -0.81% | 306 |
| Sep 22, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 1.03% | - |
| Sep 19, 2025 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | -1.81% | - |
| Sep 18, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 1.85% | - |
| Sep 17, 2025 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | - | - |
| Sep 16, 2025 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | -0.81% | - |
| Sep 15, 2025 | 4.87 | 4.91 | 4.87 | 4.91 | 4.91 | 0.61% | - |
| Sep 12, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -0.61% | - |
| Sep 11, 2025 | 4.87 | 4.91 | 4.87 | 4.91 | 4.91 | - | 400 |
| Sep 10, 2025 | 4.86 | 4.91 | 4.86 | 4.91 | 4.91 | 1.87% | - |
| Sep 9, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 0.21% | - |
| Sep 8, 2025 | 4.87 | 4.87 | 4.81 | 4.81 | 4.81 | -1.03% | 3,060 |
| Sep 5, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -0.61% | - |
| Sep 4, 2025 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | - | - |
| Sep 3, 2025 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | -0.41% | - |
| Sep 2, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | 0.82% | - |
| Sep 1, 2025 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | -0.41% | - |
| Aug 29, 2025 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | 1.45% | - |
| Aug 28, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -2.63% | - |
| Aug 27, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 0.41% | 500 |
| Aug 26, 2025 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | 0.41% | - |
| Aug 25, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | -0.41% | - |
| Aug 22, 2025 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | - | - |
| Aug 21, 2025 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | 0.41% | - |
| Aug 20, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | -0.41% | - |
| Aug 19, 2025 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | - | - |
| Aug 18, 2025 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | - | - |
| Aug 15, 2025 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | -1.40% | - |
| Aug 14, 2025 | 4.89 | 5.00 | 4.89 | 5.00 | 5.00 | - | 204 |
| Aug 13, 2025 | 4.93 | 5.00 | 4.93 | 5.00 | 5.00 | 0.20% | 226 |
| Aug 12, 2025 | 4.93 | 4.99 | 4.93 | 4.99 | 4.99 | -0.60% | - |
| Aug 11, 2025 | 4.85 | 5.02 | 4.85 | 5.02 | 5.02 | 2.24% | 112 |
| Aug 8, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | - | - |
| Aug 7, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | -2.19% | - |
| Aug 6, 2025 | 4.93 | 5.02 | 4.93 | 5.02 | 5.02 | - | 440 |
| Aug 5, 2025 | 4.96 | 5.02 | 4.96 | 5.02 | 5.02 | - | - |
| Aug 4, 2025 | 4.93 | 5.02 | 4.93 | 5.02 | 5.02 | 1.21% | - |
| Aug 1, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -0.40% | - |
| Jul 31, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -0.80% | - |
| Jul 30, 2025 | 4.98 | 5.02 | 4.98 | 5.02 | 5.02 | 1.21% | 86 |
| Jul 29, 2025 | 4.92 | 4.96 | 4.92 | 4.96 | 4.96 | -0.40% | 179 |
| Jul 28, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 1.63% | - |
| Jul 25, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -1.61% | - |
| Jul 24, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 1.43% | - |
| Jul 23, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | 0.61% | - |
| Jul 22, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -0.20% | - |
| Jul 21, 2025 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | 0.41% | - |