Hannover Rück SE (HVRRY)
OTCMKTS
· Delayed Price · Currency is USD
51.81
-1.53 (-2.87%)
Apr 27, 2026, 9:30 AM EST
Hannover Rück SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 55.02 | 55.02 | 51.65 | 51.65 | 51.65 | -0.31% | 15,117 |
| Apr 27, 2026 | 51.83 | 52.63 | 51.03 | 51.81 | 51.81 | -2.87% | 8,840 |
| Apr 24, 2026 | 53.21 | 53.34 | 53.18 | 53.34 | 53.34 | 0.04% | 5,739 |
| Apr 23, 2026 | 53.58 | 53.68 | 53.23 | 53.32 | 53.32 | -1.26% | 8,906 |
| Apr 22, 2026 | 54.66 | 54.66 | 53.85 | 54.00 | 54.00 | -1.41% | 8,671 |
| Apr 21, 2026 | 54.67 | 55.09 | 54.24 | 54.77 | 54.77 | -0.54% | 5,160 |
| Apr 20, 2026 | 54.47 | 55.72 | 53.78 | 55.07 | 55.07 | 1.98% | 6,189 |
| Apr 17, 2026 | 54.33 | 54.72 | 53.84 | 54.00 | 54.00 | -1.28% | 7,987 |
| Apr 16, 2026 | 54.01 | 54.70 | 54.01 | 54.70 | 54.70 | 1.47% | 4,019 |
| Apr 15, 2026 | 53.73 | 54.16 | 53.62 | 53.91 | 53.91 | 0.86% | 5,997 |
| Apr 14, 2026 | 53.47 | 54.34 | 53.43 | 53.45 | 53.45 | -1.11% | 22,129 |
| Apr 13, 2026 | 53.22 | 54.14 | 53.22 | 54.05 | 54.05 | 0.99% | 8,367 |
| Apr 10, 2026 | 53.90 | 53.90 | 53.10 | 53.52 | 53.52 | -1.24% | 6,460 |
| Apr 9, 2026 | 53.47 | 54.33 | 53.47 | 54.19 | 54.19 | 2.55% | 12,384 |
| Apr 8, 2026 | 53.00 | 53.22 | 52.82 | 52.84 | 52.84 | -0.36% | 6,616 |
| Apr 7, 2026 | 52.58 | 53.43 | 52.34 | 53.03 | 53.03 | 1.30% | 12,491 |
| Apr 6, 2026 | 52.06 | 52.57 | 52.06 | 52.35 | 52.35 | 0.63% | 9,658 |
| Apr 2, 2026 | 51.45 | 52.25 | 51.45 | 52.02 | 52.02 | 0.06% | 11,853 |
| Apr 1, 2026 | 51.92 | 52.66 | 51.60 | 51.99 | 51.99 | -0.25% | 11,953 |
| Mar 31, 2026 | 51.27 | 52.15 | 51.06 | 52.12 | 52.12 | 3.00% | 26,035 |
| Mar 30, 2026 | 49.86 | 50.98 | 49.86 | 50.60 | 50.60 | 2.40% | 38,390 |
| Mar 27, 2026 | 49.44 | 50.06 | 49.40 | 49.42 | 49.42 | -0.03% | 43,854 |
| Mar 26, 2026 | 49.32 | 49.88 | 49.28 | 49.43 | 49.43 | -0.54% | 24,013 |
| Mar 25, 2026 | 49.77 | 50.54 | 49.53 | 49.70 | 49.70 | 0.73% | 32,069 |
| Mar 24, 2026 | 51.47 | 51.47 | 49.16 | 49.34 | 49.34 | -0.76% | 45,720 |
| Mar 23, 2026 | 49.92 | 50.60 | 49.53 | 49.72 | 49.72 | -0.46% | 60,152 |
| Mar 20, 2026 | 50.53 | 50.61 | 49.71 | 49.95 | 49.95 | -3.00% | 23,544 |
| Mar 19, 2026 | 51.39 | 51.91 | 50.87 | 51.50 | 51.50 | 1.45% | 16,128 |
| Mar 18, 2026 | 51.77 | 52.42 | 50.76 | 50.76 | 50.76 | -3.45% | 16,107 |
| Mar 17, 2026 | 52.10 | 52.77 | 51.62 | 52.58 | 52.58 | 3.21% | 20,663 |
| Mar 16, 2026 | 50.70 | 51.62 | 50.53 | 50.94 | 50.94 | 2.08% | 31,336 |
| Mar 13, 2026 | 50.00 | 50.63 | 49.72 | 49.90 | 49.90 | 0.34% | 40,577 |
| Mar 12, 2026 | 49.04 | 52.13 | 49.04 | 49.73 | 49.73 | 3.95% | 35,192 |
| Mar 11, 2026 | 47.71 | 48.63 | 47.42 | 47.84 | 47.84 | -0.64% | 18,863 |
| Mar 10, 2026 | 48.68 | 49.08 | 48.03 | 48.15 | 48.15 | -0.99% | 55,367 |
| Mar 9, 2026 | 48.33 | 48.69 | 47.64 | 48.63 | 48.63 | 0.37% | 41,036 |
| Mar 6, 2026 | 47.62 | 48.69 | 47.62 | 48.45 | 48.45 | -0.86% | 41,194 |
| Mar 5, 2026 | 48.65 | 49.12 | 48.44 | 48.87 | 48.87 | 0.03% | 39,604 |
| Mar 4, 2026 | 48.70 | 49.09 | 48.64 | 48.86 | 48.86 | 0.67% | 20,232 |
| Mar 3, 2026 | 47.90 | 49.90 | 47.68 | 48.53 | 48.53 | -2.71% | 17,161 |
| Mar 2, 2026 | 49.87 | 50.83 | 49.86 | 49.88 | 49.88 | -1.18% | 10,737 |
| Feb 27, 2026 | 49.22 | 50.92 | 49.22 | 50.48 | 50.48 | 0.60% | 13,606 |
| Feb 26, 2026 | 50.02 | 50.32 | 49.75 | 50.18 | 50.18 | 0.65% | 10,300 |
| Feb 25, 2026 | 50.01 | 50.47 | 49.85 | 49.85 | 49.85 | -0.17% | 10,710 |
| Feb 24, 2026 | 49.85 | 50.50 | 49.66 | 49.94 | 49.94 | -0.78% | 12,971 |
| Feb 23, 2026 | 49.53 | 50.33 | 48.91 | 50.33 | 50.33 | 1.55% | 20,023 |
| Feb 20, 2026 | 49.04 | 50.13 | 49.04 | 49.56 | 49.56 | 1.05% | 15,993 |
| Feb 19, 2026 | 48.52 | 49.37 | 48.47 | 49.04 | 49.04 | 1.52% | 10,014 |
| Feb 18, 2026 | 48.13 | 48.52 | 48.13 | 48.31 | 48.31 | -1.61% | 14,259 |
| Feb 17, 2026 | 48.73 | 49.55 | 48.73 | 49.10 | 49.10 | 0.37% | 16,114 |
| Feb 13, 2026 | 48.77 | 49.13 | 48.77 | 48.92 | 48.92 | -1.27% | 10,687 |
| Feb 12, 2026 | 49.52 | 50.15 | 49.36 | 49.55 | 49.55 | 2.58% | 16,912 |
| Feb 11, 2026 | 48.40 | 48.68 | 48.13 | 48.30 | 48.30 | 0.38% | 9,159 |
| Feb 10, 2026 | 48.43 | 48.43 | 47.97 | 48.12 | 48.12 | -1.07% | 14,035 |
| Feb 9, 2026 | 48.72 | 49.21 | 48.50 | 48.64 | 48.64 | -0.49% | 17,132 |
| Feb 6, 2026 | 48.99 | 49.16 | 48.77 | 48.88 | 48.88 | 0.04% | 11,012 |
| Feb 5, 2026 | 48.84 | 49.07 | 48.65 | 48.86 | 48.86 | -1.97% | 13,648 |
| Feb 4, 2026 | 49.21 | 49.84 | 48.61 | 49.84 | 49.84 | 4.18% | 13,853 |
| Feb 3, 2026 | 47.50 | 47.87 | 47.24 | 47.84 | 47.84 | -0.46% | 14,353 |
| Feb 2, 2026 | 47.99 | 48.26 | 47.65 | 48.06 | 48.06 | 1.61% | 21,375 |
| Jan 30, 2026 | 47.60 | 47.60 | 46.99 | 47.30 | 47.30 | -0.22% | 30,166 |
| Jan 29, 2026 | 47.51 | 47.60 | 47.38 | 47.40 | 47.40 | 1.09% | 16,447 |
| Jan 28, 2026 | 46.88 | 47.19 | 46.66 | 46.89 | 46.89 | -1.37% | 13,398 |
| Jan 27, 2026 | 47.43 | 47.54 | 46.98 | 47.54 | 47.54 | 0.98% | 29,870 |
| Jan 26, 2026 | 46.91 | 47.09 | 46.10 | 47.08 | 47.08 | 2.03% | 36,073 |
| Jan 23, 2026 | 45.69 | 46.59 | 45.69 | 46.15 | 46.15 | 0.03% | 20,320 |
| Jan 22, 2026 | 46.44 | 46.44 | 46.01 | 46.13 | 46.13 | -0.88% | 39,263 |
| Jan 21, 2026 | 46.76 | 46.76 | 46.03 | 46.54 | 46.54 | -1.36% | 28,350 |
| Jan 20, 2026 | 47.26 | 47.45 | 47.05 | 47.18 | 47.18 | -0.14% | 24,695 |
| Jan 16, 2026 | 47.13 | 47.37 | 47.13 | 47.25 | 47.25 | 0.38% | 22,900 |
| Jan 15, 2026 | 47.02 | 47.28 | 46.98 | 47.07 | 47.07 | -0.57% | 23,259 |
| Jan 14, 2026 | 47.41 | 47.64 | 47.33 | 47.34 | 47.34 | 0.90% | 10,513 |
| Jan 13, 2026 | 47.18 | 47.18 | 46.89 | 46.92 | 46.92 | -2.16% | 16,737 |
| Jan 12, 2026 | 47.79 | 48.09 | 47.78 | 47.95 | 47.95 | -0.16% | 18,746 |
| Jan 9, 2026 | 47.96 | 48.42 | 47.89 | 48.03 | 48.03 | -1.09% | 11,883 |
| Jan 8, 2026 | 49.86 | 49.86 | 48.47 | 48.56 | 48.56 | 0.73% | 15,326 |
| Jan 7, 2026 | 47.92 | 48.63 | 47.84 | 48.21 | 48.21 | -2.37% | 7,841 |
| Jan 6, 2026 | 49.59 | 49.59 | 48.82 | 49.38 | 49.38 | -1.81% | 11,225 |
| Jan 5, 2026 | 49.30 | 51.04 | 49.30 | 50.29 | 50.29 | -1.70% | 9,776 |
| Jan 2, 2026 | 50.88 | 51.53 | 50.14 | 51.16 | 51.16 | -1.75% | 9,898 |
| Dec 31, 2025 | 52.04 | 52.12 | 52.04 | 52.07 | 52.07 | -0.40% | 2,053 |
| Dec 30, 2025 | 52.31 | 52.44 | 52.09 | 52.28 | 52.28 | -0.44% | 3,344 |
| Dec 29, 2025 | 52.17 | 52.75 | 52.17 | 52.51 | 52.51 | -0.02% | 4,271 |
| Dec 26, 2025 | 51.87 | 52.52 | 51.86 | 52.52 | 52.52 | 1.43% | 2,591 |
| Dec 24, 2025 | 51.10 | 52.48 | 51.10 | 51.78 | 51.78 | -1.37% | 10,123 |
| Dec 23, 2025 | 52.46 | 52.50 | 51.95 | 52.50 | 52.50 | 0.29% | 6,759 |
| Dec 22, 2025 | 51.81 | 52.35 | 51.77 | 52.35 | 52.35 | 1.83% | 4,319 |
| Dec 19, 2025 | 51.43 | 52.19 | 51.27 | 51.41 | 51.41 | 1.31% | 6,262 |
| Dec 18, 2025 | 51.54 | 51.79 | 50.74 | 50.74 | 50.74 | 0.02% | 5,263 |
| Dec 17, 2025 | 50.77 | 51.09 | 50.56 | 50.73 | 50.73 | -0.96% | 14,918 |
| Dec 16, 2025 | 51.60 | 51.90 | 51.15 | 51.22 | 51.22 | 0.10% | 5,717 |
| Dec 15, 2025 | 53.02 | 53.02 | 50.51 | 51.17 | 51.17 | 0.59% | 12,923 |
| Dec 12, 2025 | 50.95 | 51.00 | 50.24 | 50.87 | 50.87 | 1.01% | 4,854 |
| Dec 11, 2025 | 50.55 | 51.26 | 50.02 | 50.36 | 50.36 | 0.68% | 13,465 |
| Dec 10, 2025 | 49.63 | 50.17 | 49.53 | 50.02 | 50.02 | 1.94% | 9,620 |
| Dec 9, 2025 | 49.10 | 49.68 | 48.93 | 49.07 | 49.07 | 1.37% | 13,809 |
| Dec 8, 2025 | 48.70 | 49.47 | 48.41 | 48.41 | 48.41 | -1.40% | 12,702 |
| Dec 5, 2025 | 49.25 | 49.91 | 48.97 | 49.09 | 49.09 | -0.58% | 7,919 |
| Dec 4, 2025 | 49.66 | 49.88 | 48.55 | 49.38 | 49.38 | 0.62% | 8,398 |
| Dec 3, 2025 | 49.35 | 49.86 | 48.99 | 49.07 | 49.07 | -1.49% | 10,852 |