Halloren Schokoladenfabrik Aktiengesellschaft (HAM:H2RB)
Germany
· Delayed Price · Currency is EUR 5.05
0.00 (0.00%)
At close: Dec 5, 2025
HAM:H2RB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Dec 4, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | 180 |
| Dec 3, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Dec 2, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Dec 1, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -4.72% | - |
| Nov 28, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Nov 27, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Nov 26, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Nov 25, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -5.36% | - |
| Nov 24, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 5.66% | 4 |
| Nov 21, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -7.02% | - |
| Nov 20, 2025 | 5.30 | 5.70 | 5.30 | 5.70 | 5.70 | 5.56% | 2 |
| Nov 19, 2025 | 5.30 | 5.50 | 5.30 | 5.40 | 5.40 | 1.89% | 420 |
| Nov 18, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -2.75% | 10 |
| Nov 17, 2025 | 5.30 | 5.45 | 5.30 | 5.45 | 5.45 | 2.83% | 5 |
| Nov 14, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Nov 13, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Nov 12, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Nov 11, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -0.93% | - |
| Nov 10, 2025 | 5.30 | 5.35 | 5.30 | 5.35 | 5.35 | -1.83% | 1 |
| Nov 7, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -0.91% | 5 |
| Nov 6, 2025 | 5.05 | 5.50 | 5.05 | 5.50 | 5.50 | - | 100 |
| Nov 5, 2025 | 5.05 | 5.50 | 5.05 | 5.50 | 5.50 | 0.92% | 5 |
| Nov 4, 2025 | 5.05 | 5.45 | 5.05 | 5.45 | 5.45 | 4.81% | 35 |
| Nov 3, 2025 | 5.05 | 5.20 | 5.05 | 5.20 | 5.20 | 2.97% | 5 |
| Oct 31, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -6.48% | - |
| Oct 30, 2025 | 5.05 | 5.40 | 5.05 | 5.40 | 5.40 | 6.93% | 1 |
| Oct 29, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -6.48% | - |
| Oct 28, 2025 | 5.05 | 5.40 | 5.05 | 5.40 | 5.40 | 5.88% | 150 |
| Oct 27, 2025 | 5.10 | 5.40 | 5.10 | 5.10 | 5.10 | - | 220 |
| Oct 24, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -3.77% | - |
| Oct 23, 2025 | 5.10 | 5.30 | 5.10 | 5.30 | 5.30 | -0.93% | 6 |
| Oct 22, 2025 | 5.40 | 5.40 | 5.35 | 5.35 | 5.35 | -0.93% | 115 |
| Oct 21, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -1.82% | - |
| Oct 20, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 8.91% | 150 |
| Oct 17, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Oct 16, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Oct 15, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -7.34% | - |
| Oct 14, 2025 | 5.05 | 5.45 | 5.05 | 5.45 | 5.45 | 6.86% | 25 |
| Oct 13, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.99% | 20 |
| Oct 10, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -8.18% | - |
| Oct 9, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 136 |
| Oct 8, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 1.85% | 192 |
| Oct 7, 2025 | 5.00 | 5.40 | 5.00 | 5.40 | 5.40 | -8.47% | 501 |
| Oct 6, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 18.00% | 50 |
| Oct 3, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -16.67% | - |
| Oct 2, 2025 | 4.80 | 6.70 | 4.80 | 6.00 | 6.00 | 27.66% | 1,294 |
| Oct 1, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -18.97% | - |
| Sep 30, 2025 | 5.00 | 5.80 | 5.00 | 5.80 | 5.80 | 16.00% | 112 |
| Sep 29, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Sep 26, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Sep 25, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -9.09% | - |
| Sep 24, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -1.79% | 134 |
| Sep 23, 2025 | 5.50 | 5.60 | 5.50 | 5.60 | 5.60 | 1.82% | 46 |
| Sep 22, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 30 |
| Sep 19, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -6.78% | - |
| Sep 18, 2025 | 5.00 | 5.90 | 5.00 | 5.90 | 5.90 | 1.72% | 10 |
| Sep 17, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 16.00% | 100 |
| Sep 16, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -13.04% | - |
| Sep 15, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -0.86% | 50 |
| Sep 12, 2025 | 5.70 | 5.80 | 5.70 | 5.80 | 5.80 | 5.45% | 184 |
| Sep 11, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 10.00% | 40 |
| Sep 10, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -8.26% | - |
| Sep 9, 2025 | 5.00 | 5.50 | 5.00 | 5.45 | 5.45 | 9.00% | 116 |
| Sep 8, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -7.41% | - |
| Sep 5, 2025 | 5.50 | 5.50 | 5.40 | 5.40 | 5.40 | 8.00% | 400 |
| Sep 4, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Sep 3, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Sep 2, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -12.28% | - |
| Sep 1, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 21.28% | 200 |
| Aug 29, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -11.32% | - |
| Aug 28, 2025 | 5.20 | 5.30 | 4.88 | 5.30 | 5.30 | 1.92% | 1,334 |
| Aug 27, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Aug 26, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -13.33% | - |
| Aug 25, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 15.38% | 11 |
| Aug 22, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -5.45% | - |
| Aug 21, 2025 | 5.10 | 6.00 | 5.10 | 5.50 | 5.50 | 7.84% | 35 |
| Aug 20, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Aug 19, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Aug 18, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Aug 15, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Aug 14, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -12.07% | - |
| Aug 13, 2025 | 5.10 | 5.80 | 5.10 | 5.80 | 5.80 | 13.73% | 50 |
| Aug 12, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -7.27% | - |
| Aug 11, 2025 | 5.10 | 5.50 | 5.10 | 5.50 | 5.50 | 7.84% | 50 |
| Aug 8, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Aug 7, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -13.56% | - |
| Aug 6, 2025 | 4.88 | 5.90 | 4.88 | 5.90 | 5.90 | -7.81% | 10 |
| Aug 5, 2025 | 4.88 | 6.40 | 4.88 | 6.40 | 6.40 | 0.79% | 110 |
| Aug 4, 2025 | 4.88 | 6.35 | 4.88 | 6.35 | 6.35 | 5.83% | 2 |
| Aug 1, 2025 | 4.88 | 6.00 | 4.88 | 6.00 | 6.00 | 22.95% | 296 |
| Jul 31, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -11.27% | - |
| Jul 30, 2025 | 4.88 | 6.00 | 4.88 | 5.50 | 5.50 | 12.70% | 412 |
| Jul 29, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 0.41% | - |
| Jul 28, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 1.25% | - |
| Jul 25, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Jul 24, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Jul 23, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Jul 22, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Jul 21, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |