Paul Hartmann AG (FRA:PHH2)
Germany
· Delayed Price · Currency is EUR 215.00
+1.00 (0.47%)
At close: Mar 6, 2026
Paul Hartmann AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 213.00 | 215.00 | 213.00 | 215.00 | 215.00 | 0.47% | 30 |
| Mar 5, 2026 | 214.00 | 215.00 | 213.00 | 214.00 | 214.00 | - | 191 |
| Mar 4, 2026 | 214.00 | 216.00 | 214.00 | 214.00 | 214.00 | -1.38% | 565 |
| Mar 3, 2026 | 213.00 | 217.00 | 213.00 | 217.00 | 217.00 | 0.93% | 420 |
| Mar 2, 2026 | 213.00 | 216.00 | 213.00 | 215.00 | 215.00 | -0.46% | 40 |
| Feb 27, 2026 | 213.00 | 216.00 | 213.00 | 216.00 | 216.00 | 1.41% | 15 |
| Feb 26, 2026 | 213.00 | 216.00 | 213.00 | 213.00 | 213.00 | -0.47% | 388 |
| Feb 25, 2026 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | -0.47% | - |
| Feb 24, 2026 | 214.00 | 216.00 | 214.00 | 215.00 | 215.00 | 0.47% | 151 |
| Feb 23, 2026 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | -0.93% | - |
| Feb 20, 2026 | 215.00 | 216.00 | 214.00 | 216.00 | 216.00 | 0.47% | 232 |
| Feb 19, 2026 | 215.00 | 216.00 | 215.00 | 215.00 | 215.00 | - | 22 |
| Feb 18, 2026 | 215.00 | 217.00 | 215.00 | 215.00 | 215.00 | -0.92% | 445 |
| Feb 17, 2026 | 214.00 | 217.00 | 214.00 | 217.00 | 217.00 | 0.46% | 5 |
| Feb 16, 2026 | 217.00 | 217.00 | 213.00 | 216.00 | 216.00 | -1.37% | 442 |
| Feb 13, 2026 | 218.00 | 219.00 | 214.00 | 219.00 | 219.00 | - | 120 |
| Feb 12, 2026 | 222.00 | 223.00 | 219.00 | 219.00 | 219.00 | -3.52% | 340 |
| Feb 11, 2026 | 222.00 | 227.00 | 222.00 | 227.00 | 227.00 | 2.71% | 95 |
| Feb 10, 2026 | 221.00 | 225.00 | 221.00 | 221.00 | 221.00 | - | 35 |
| Feb 9, 2026 | 224.00 | 224.00 | 221.00 | 221.00 | 221.00 | -0.90% | 21 |
| Feb 6, 2026 | 223.00 | 223.00 | 223.00 | 223.00 | 223.00 | -0.45% | 15 |
| Feb 5, 2026 | 224.00 | 225.00 | 222.00 | 224.00 | 224.00 | -1.32% | 218 |
| Feb 4, 2026 | 220.00 | 227.00 | 220.00 | 227.00 | 227.00 | 0.89% | 88 |
| Feb 3, 2026 | 213.00 | 225.00 | 213.00 | 225.00 | 225.00 | 4.17% | 68 |
| Feb 2, 2026 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | -1.37% | - |
| Jan 30, 2026 | 220.00 | 222.00 | 217.00 | 219.00 | 219.00 | 0.46% | 26 |
| Jan 29, 2026 | 215.00 | 219.00 | 215.00 | 218.00 | 218.00 | 1.40% | 106 |
| Jan 28, 2026 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | - | - |
| Jan 27, 2026 | 214.00 | 219.00 | 214.00 | 215.00 | 215.00 | 0.47% | 300 |
| Jan 26, 2026 | 215.00 | 216.00 | 214.00 | 214.00 | 214.00 | -0.93% | 260 |
| Jan 23, 2026 | 222.00 | 222.00 | 216.00 | 216.00 | 216.00 | -0.46% | 63 |
| Jan 22, 2026 | 217.00 | 220.00 | 217.00 | 217.00 | 217.00 | -1.36% | 30 |
| Jan 21, 2026 | 222.00 | 223.00 | 220.00 | 220.00 | 220.00 | -1.35% | 76 |
| Jan 20, 2026 | 222.00 | 223.00 | 222.00 | 223.00 | 223.00 | 0.90% | 20 |
| Jan 19, 2026 | 221.00 | 224.00 | 221.00 | 221.00 | 221.00 | -0.90% | 55 |
| Jan 16, 2026 | 223.00 | 224.00 | 223.00 | 223.00 | 223.00 | - | 81 |
| Jan 15, 2026 | 221.00 | 223.00 | 221.00 | 223.00 | 223.00 | -0.45% | 43 |
| Jan 14, 2026 | 224.00 | 224.00 | 223.00 | 224.00 | 224.00 | -0.88% | 95 |
| Jan 13, 2026 | 225.00 | 226.00 | 225.00 | 226.00 | 226.00 | 0.44% | 252 |
| Jan 12, 2026 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | -2.60% | - |
| Jan 9, 2026 | 226.00 | 231.00 | 226.00 | 231.00 | 231.00 | 2.21% | 15 |
| Jan 8, 2026 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | -0.88% | - |
| Jan 7, 2026 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | -1.30% | 3 |
| Jan 6, 2026 | 228.00 | 231.00 | 228.00 | 231.00 | 231.00 | - | 20 |
| Jan 5, 2026 | 226.00 | 231.00 | 226.00 | 231.00 | 231.00 | -0.43% | 42 |
| Jan 2, 2026 | 229.00 | 232.00 | 229.00 | 232.00 | 232.00 | 0.87% | 20 |
| Dec 30, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 0.44% | - |
| Dec 29, 2025 | 225.00 | 231.00 | 225.00 | 229.00 | 229.00 | 2.23% | 78 |
| Dec 23, 2025 | 229.00 | 229.00 | 224.00 | 224.00 | 224.00 | -1.32% | 11 |
| Dec 22, 2025 | 227.00 | 227.00 | 227.00 | 227.00 | 227.00 | -0.87% | - |
| Dec 19, 2025 | 228.00 | 230.00 | 227.00 | 229.00 | 229.00 | 0.44% | 218 |
| Dec 18, 2025 | 224.00 | 235.00 | 224.00 | 228.00 | 228.00 | 0.88% | 72 |
| Dec 17, 2025 | 222.00 | 226.00 | 222.00 | 226.00 | 226.00 | 0.89% | 50 |
| Dec 16, 2025 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | -0.44% | - |
| Dec 15, 2025 | 227.00 | 227.00 | 222.00 | 225.00 | 225.00 | - | 321 |
| Dec 12, 2025 | 222.00 | 226.00 | 222.00 | 225.00 | 225.00 | 0.90% | 100 |
| Dec 11, 2025 | 217.00 | 223.00 | 217.00 | 223.00 | 223.00 | 2.29% | 80 |
| Dec 10, 2025 | 215.00 | 218.00 | 215.00 | 218.00 | 218.00 | 2.35% | 105 |
| Dec 9, 2025 | 217.00 | 217.00 | 213.00 | 213.00 | 213.00 | -1.84% | 70 |
| Dec 8, 2025 | 217.00 | 217.00 | 217.00 | 217.00 | 217.00 | - | - |
| Dec 5, 2025 | 217.00 | 217.00 | 217.00 | 217.00 | 217.00 | -0.46% | - |
| Dec 4, 2025 | 217.00 | 219.00 | 217.00 | 218.00 | 218.00 | - | 41 |
| Dec 3, 2025 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | - | - |
| Dec 2, 2025 | 217.00 | 218.00 | 217.00 | 218.00 | 218.00 | 0.46% | 38 |
| Dec 1, 2025 | 217.00 | 217.00 | 217.00 | 217.00 | 217.00 | 0.46% | 10 |
| Nov 28, 2025 | 217.00 | 217.00 | 216.00 | 216.00 | 216.00 | -0.46% | 15 |
| Nov 27, 2025 | 217.00 | 217.00 | 217.00 | 217.00 | 217.00 | 0.93% | 30 |
| Nov 26, 2025 | 220.00 | 220.00 | 215.00 | 215.00 | 215.00 | -2.71% | 20 |
| Nov 25, 2025 | 222.00 | 222.00 | 221.00 | 221.00 | 221.00 | - | 115 |
| Nov 24, 2025 | 222.00 | 222.00 | 221.00 | 221.00 | 221.00 | - | 18 |
| Nov 21, 2025 | 222.00 | 222.00 | 221.00 | 221.00 | 221.00 | -1.34% | 110 |
| Nov 20, 2025 | 222.00 | 224.00 | 222.00 | 224.00 | 224.00 | 0.45% | 30 |
| Nov 19, 2025 | 223.00 | 223.00 | 223.00 | 223.00 | 223.00 | - | - |
| Nov 18, 2025 | 223.00 | 223.00 | 223.00 | 223.00 | 223.00 | 0.90% | 41 |
| Nov 17, 2025 | 221.00 | 221.00 | 221.00 | 221.00 | 221.00 | -1.78% | 45 |
| Nov 14, 2025 | 223.00 | 225.00 | 223.00 | 225.00 | 225.00 | 0.45% | 10 |
| Nov 13, 2025 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | - | - |
| Nov 12, 2025 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | -0.44% | 6 |
| Nov 11, 2025 | 223.00 | 225.00 | 223.00 | 225.00 | 225.00 | 0.90% | 150 |
| Nov 10, 2025 | 224.00 | 224.00 | 223.00 | 223.00 | 223.00 | -0.45% | 19 |
| Nov 7, 2025 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | - | 210 |
| Nov 6, 2025 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 0.90% | - |
| Nov 5, 2025 | 224.00 | 224.00 | 222.00 | 222.00 | 222.00 | -3.06% | 150 |
| Nov 4, 2025 | 229.00 | 229.00 | 229.00 | 229.00 | 229.00 | - | - |
| Nov 3, 2025 | 229.00 | 229.00 | 229.00 | 229.00 | 229.00 | -0.87% | 15 |
| Oct 31, 2025 | 231.00 | 231.00 | 231.00 | 231.00 | 231.00 | 0.43% | - |
| Oct 30, 2025 | 228.00 | 230.00 | 228.00 | 230.00 | 230.00 | 0.88% | 80 |
| Oct 29, 2025 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 0.88% | - |
| Oct 28, 2025 | 230.00 | 230.00 | 226.00 | 226.00 | 226.00 | -1.74% | 150 |
| Oct 27, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 0.44% | - |
| Oct 24, 2025 | 229.00 | 229.00 | 229.00 | 229.00 | 229.00 | - | - |
| Oct 23, 2025 | 229.00 | 229.00 | 229.00 | 229.00 | 229.00 | - | - |
| Oct 22, 2025 | 229.00 | 229.00 | 229.00 | 229.00 | 229.00 | 0.44% | 5 |
| Oct 21, 2025 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 0.44% | - |
| Oct 20, 2025 | 227.00 | 227.00 | 227.00 | 227.00 | 227.00 | -0.87% | - |
| Oct 17, 2025 | 227.00 | 229.00 | 227.00 | 229.00 | 229.00 | 0.88% | 15 |
| Oct 16, 2025 | 227.00 | 227.00 | 227.00 | 227.00 | 227.00 | -1.30% | 200 |
| Oct 15, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | -0.43% | 125 |
| Oct 14, 2025 | 227.00 | 231.00 | 227.00 | 231.00 | 231.00 | 0.87% | 130 |
| Oct 13, 2025 | 226.00 | 230.00 | 226.00 | 229.00 | 229.00 | 2.23% | 115 |