Skip to main content
ÜSTRA Hannoversche Verkehrsbetriebe Aktiengesellschaft (FRA:HVB)
Germany flag Germany · Delayed Price · Currency is EUR
9.05
-0.80 (-8.12%)
At close: Dec 3, 2025

FRA:HVB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20259.009.809.009.809.808.89%10
Dec 4, 20259.009.009.009.009.00-0.55%-
Dec 3, 20259.059.059.059.059.05-8.12%-
Dec 2, 20259.059.859.059.859.858.84%10
Dec 1, 20259.059.059.059.059.05-0.55%-
Nov 28, 20259.109.109.109.109.102.82%100
Nov 27, 20258.858.858.858.858.85-2.75%-
Nov 26, 20259.159.159.109.109.10-0.55%268
Nov 25, 20259.159.159.159.159.15--
Nov 24, 20258.959.158.959.159.15-110
Nov 21, 20259.159.159.159.159.15--
Nov 20, 20259.159.159.159.159.15-3.68%-
Nov 19, 20259.259.509.259.509.507.34%100
Nov 18, 20258.858.858.858.858.85--
Nov 17, 20258.858.858.858.858.85-8.29%-
Nov 14, 20258.859.658.859.659.659.04%10
Nov 13, 20258.858.858.858.858.85--
Nov 12, 20258.858.858.858.858.85--
Nov 11, 20258.858.858.858.858.85--
Nov 10, 20258.858.858.858.858.85--
Nov 7, 20258.858.858.858.858.85--
Nov 6, 20258.858.858.858.858.85--
Nov 5, 20258.858.858.858.858.85--
Nov 4, 20258.858.858.858.858.85--
Nov 3, 20258.858.858.858.858.85-8.29%-
Oct 31, 20258.809.658.809.659.659.66%10
Oct 30, 20258.808.808.808.808.80--
Oct 29, 20258.808.808.808.808.80--
Oct 28, 20258.808.808.808.808.80--
Oct 27, 20258.808.808.808.808.80--
Oct 24, 20258.808.808.808.808.80--
Oct 23, 20258.808.808.808.808.80--
Oct 22, 20258.808.808.808.808.80--
Oct 21, 20258.808.808.808.808.80--
Oct 20, 20258.808.808.808.808.80--
Oct 17, 20258.808.808.808.808.80--
Oct 16, 20258.808.808.808.808.800.57%-
Oct 15, 20258.758.758.758.758.75-2.78%-
Oct 14, 20258.759.008.759.009.00-6.74%8
Oct 13, 20258.609.658.609.659.652.12%100
Oct 10, 20258.309.458.309.459.4513.86%10
Oct 9, 20258.308.308.308.308.30--
Oct 8, 20258.308.308.308.308.30-4.60%-
Oct 7, 20258.708.708.708.708.70-100
Oct 6, 20258.708.708.708.708.70--
Oct 3, 20258.708.708.708.708.70--
Oct 2, 20258.708.708.708.708.70-3
Oct 1, 20258.708.708.708.708.70-10
Sep 30, 20258.708.708.708.708.70--
Sep 29, 20258.708.708.708.708.70-3.33%-
Sep 26, 20258.709.008.709.009.003.45%10
Sep 25, 20258.708.708.708.708.70--
Sep 24, 20258.708.708.708.708.70--
Sep 23, 20258.708.708.708.708.70--
Sep 22, 20258.708.708.708.708.70-3.33%-
Sep 19, 20258.709.008.709.009.003.45%10
Sep 18, 20258.708.708.708.708.70--
Sep 17, 20258.708.708.708.708.70--
Sep 16, 20258.708.708.708.708.70--
Sep 15, 20258.708.708.708.708.70--
Sep 12, 20258.708.708.708.708.70--
Sep 11, 20258.708.708.708.708.701.75%-
Sep 10, 20258.558.558.558.558.55-0.58%-
Sep 9, 20258.608.608.608.608.60-1.15%-
Sep 8, 20258.708.708.708.708.70--
Sep 5, 20258.708.708.708.708.70--
Sep 4, 20258.708.708.708.708.70--
Sep 3, 20258.708.708.708.708.702.96%-
Sep 2, 20258.458.458.458.458.45-8.65%-
Sep 1, 20258.459.258.459.259.253.35%1
Aug 29, 20259.409.408.958.958.95-10.50%200
Aug 28, 20258.9510.008.9510.0010.0011.73%50
Aug 27, 20258.958.958.958.958.95--
Aug 26, 20258.958.958.958.958.95--
Aug 25, 20258.958.958.958.958.95--
Aug 22, 20258.958.958.958.958.95--
Aug 21, 20258.958.958.958.958.95--
Aug 20, 20258.958.958.958.958.95--
Aug 19, 20258.958.958.958.958.951.70%-
Aug 18, 20258.808.808.808.808.80-8.33%-
Aug 15, 20259.609.609.609.609.609.09%20
Aug 14, 20258.808.808.808.808.80--
Aug 13, 20258.808.808.808.808.80-2.22%-
Aug 12, 20259.009.009.009.009.003.45%18
Aug 11, 20258.708.708.708.708.70-6.95%-
Aug 8, 20258.209.358.109.359.356.25%420
Aug 7, 20258.708.908.658.808.80-3.30%560
Aug 6, 20259.109.109.109.109.10-110
Aug 5, 20259.109.109.109.109.10-8.08%-
Aug 4, 20259.109.909.109.909.908.79%3
Aug 1, 20259.109.109.109.109.10-4.21%-
Jul 31, 20259.509.509.509.509.50-50
Jul 30, 20259.509.509.509.509.50--
Jul 29, 20259.509.509.509.509.50--
Jul 28, 20259.509.509.509.509.50-5
Jul 25, 20259.509.509.509.509.50-5.00%-
Jul 24, 20259.4010.009.4010.0010.006.38%1
Jul 23, 20259.409.409.409.409.40-2.59%-
Jul 22, 20259.159.659.159.659.65-76
Jul 21, 20259.659.659.659.659.65-110