H&R Block, Inc. (FRA:HRB)
Germany
· Delayed Price · Currency is EUR 36.60
+0.80 (2.23%)
At close: Dec 5, 2025
H&R Block Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | - | -0.56% | - |
| Dec 4, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 0.56% | - |
| Dec 3, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.24 | -1.11% | - |
| Dec 2, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 35.64 | 0.56% | - |
| Dec 1, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.44 | -0.56% | - |
| Nov 28, 2025 | 35.60 | 36.00 | 35.60 | 36.00 | 35.64 | 1.12% | 9 |
| Nov 27, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.24 | -0.56% | - |
| Nov 26, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.44 | -1.10% | - |
| Nov 25, 2025 | 35.40 | 36.20 | 35.40 | 36.20 | 35.83 | -3.72% | 256 |
| Nov 24, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.22 | 1.08% | - |
| Nov 21, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 36.82 | -2.62% | - |
| Nov 20, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 37.81 | 0.53% | - |
| Nov 19, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 37.62 | 2.15% | - |
| Nov 18, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 36.82 | -1.59% | - |
| Nov 17, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.42 | -0.53% | - |
| Nov 14, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 37.62 | -3.06% | - |
| Nov 13, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 38.80 | -3.45% | - |
| Nov 12, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.19 | -0.49% | - |
| Nov 11, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.39 | -4.23% | - |
| Nov 10, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.17 | -3.62% | - |
| Nov 7, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 43.75 | 1.84% | - |
| Nov 6, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 42.96 | 0.93% | - |
| Nov 5, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 42.57 | 2.38% | - |
| Nov 4, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 41.58 | -1.41% | - |
| Nov 3, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.17 | -2.29% | - |
| Oct 31, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.16 | 0.93% | - |
| Oct 30, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 42.76 | -0.92% | - |
| Oct 29, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.16 | -1.80% | - |
| Oct 28, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 43.95 | -0.45% | - |
| Oct 27, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.15 | - | - |
| Oct 24, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.15 | - | - |
| Oct 23, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.15 | 0.90% | - |
| Oct 22, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 43.75 | 1.38% | - |
| Oct 21, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.16 | -2.24% | - |
| Oct 20, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.15 | 3.72% | - |
| Oct 17, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 42.57 | -0.92% | - |
| Oct 16, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 42.96 | -1.36% | - |
| Oct 15, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 43.55 | 2.33% | - |
| Oct 14, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 42.57 | -1.38% | - |
| Oct 13, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.16 | 2.83% | - |
| Oct 10, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | 41.97 | -1.40% | - |
| Oct 9, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 42.57 | - | - |
| Oct 8, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 42.57 | -1.38% | - |
| Oct 7, 2025 | 43.00 | 43.60 | 43.00 | 43.60 | 43.16 | -0.46% | 50 |
| Oct 6, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.36 | 1.39% | - |
| Oct 3, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 42.76 | 0.47% | - |
| Oct 2, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 42.57 | 1.42% | - |
| Oct 1, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | 41.97 | -0.47% | - |
| Sep 30, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.17 | 0.95% | - |
| Sep 29, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 41.77 | 0.96% | - |
| Sep 26, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.38 | 0.48% | - |
| Sep 25, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.18 | -0.48% | - |
| Sep 24, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.38 | -0.48% | - |
| Sep 23, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 41.58 | -0.47% | - |
| Sep 22, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 41.77 | -0.47% | - |
| Sep 19, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | 41.97 | -1.85% | - |
| Sep 18, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 42.76 | 3.35% | - |
| Sep 17, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.38 | -0.48% | - |
| Sep 16, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 41.58 | -2.78% | - |
| Sep 15, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 42.76 | -1.82% | - |
| Sep 12, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 43.55 | 3.77% | - |
| Sep 11, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | 41.97 | -2.30% | - |
| Sep 10, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 42.96 | -0.91% | - |
| Sep 9, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.36 | 1.39% | - |
| Sep 8, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 42.76 | -0.92% | - |
| Sep 5, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.16 | 1.87% | - |
| Sep 4, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.37 | - | - |
| Sep 3, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.01 | 0.94% | - |
| Sep 2, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | 41.62 | - | - |
| Sep 1, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | 41.62 | - | - |
| Aug 29, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | 41.62 | -1.85% | - |
| Aug 28, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 42.40 | 0.93% | - |
| Aug 27, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.01 | -2.73% | - |
| Aug 26, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 43.19 | - | - |
| Aug 25, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 43.19 | 0.46% | - |
| Aug 22, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 42.99 | 0.46% | - |
| Aug 21, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 42.80 | - | - |
| Aug 20, 2025 | 43.40 | 43.60 | 43.40 | 43.60 | 42.80 | 2.35% | 500 |
| Aug 19, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 41.81 | 0.47% | - |
| Aug 18, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | 41.62 | 1.44% | - |
| Aug 15, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.03 | -0.48% | - |
| Aug 14, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 41.23 | -0.47% | - |
| Aug 13, 2025 | 43.60 | 43.60 | 42.20 | 42.20 | 41.42 | -9.05% | 500 |
| Aug 12, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 45.54 | -1.28% | - |
| Aug 11, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 46.13 | 0.43% | - |
| Aug 8, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 45.94 | 0.43% | - |
| Aug 7, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 45.74 | -0.43% | - |
| Aug 6, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 45.94 | -0.85% | - |
| Aug 5, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 46.33 | 1.29% | - |
| Aug 4, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 45.74 | -0.43% | - |
| Aug 1, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 45.94 | -1.68% | - |
| Jul 31, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 46.72 | 0.85% | - |
| Jul 30, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 46.33 | -0.42% | - |
| Jul 29, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 46.53 | -1.66% | - |
| Jul 28, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 47.31 | 0.42% | 20 |
| Jul 25, 2025 | 47.40 | 48.00 | 47.40 | 48.00 | 47.12 | 0.84% | 500 |
| Jul 24, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 46.72 | 0.42% | - |
| Jul 23, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 46.53 | 1.28% | - |
| Jul 22, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 45.94 | -2.50% | - |
| Jul 21, 2025 | 47.20 | 48.00 | 47.20 | 48.00 | 47.12 | 1.69% | 500 |