H&K AG (EPA:MLHK)
France · Delayed Price · Currency is EUR 45.00
-1.00 (-2.17%)
Nov 24, 2025, 4:30 PM CET
H&K AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 45.60 | 46.00 | 45.60 | 46.00 | 46.00 | - | 267 |
| Nov 20, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 1.32% | 170 |
| Nov 19, 2025 | 45.00 | 45.40 | 45.00 | 45.40 | 45.40 | -1.30% | 370 |
| Nov 18, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | 170 |
| Nov 17, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | 3,372 |
| Nov 14, 2025 | 45.80 | 46.00 | 45.80 | 46.00 | 46.00 | 4.55% | 713 |
| Nov 13, 2025 | 45.00 | 45.00 | 44.00 | 44.00 | 44.00 | -2.22% | 425 |
| Nov 12, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -3.85% | 41 |
| Nov 11, 2025 | 44.00 | 46.80 | 44.00 | 46.80 | 46.80 | 1.74% | 91 |
| Nov 10, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | 650 |
| Nov 7, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | 225 |
| Nov 6, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 2.22% | 317 |
| Nov 5, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 2.27% | 784 |
| Nov 4, 2025 | 45.00 | 45.00 | 44.00 | 44.00 | 44.00 | -4.35% | 689 |
| Nov 3, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | 702 |
| Oct 31, 2025 | 45.60 | 46.00 | 45.60 | 46.00 | 46.00 | 0.88% | 454 |
| Oct 30, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | - | 75 |
| Oct 29, 2025 | 46.00 | 46.00 | 45.60 | 45.60 | 45.60 | -2.98% | 777 |
| Oct 28, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | 184 |
| Oct 27, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | 770 |
| Oct 24, 2025 | 46.00 | 47.00 | 46.00 | 47.00 | 47.00 | 2.17% | 848 |
| Oct 23, 2025 | 47.00 | 47.00 | 46.00 | 46.00 | 46.00 | -2.13% | 1,068 |
| Oct 22, 2025 | 48.00 | 48.00 | 47.00 | 47.00 | 47.00 | - | 188 |
| Oct 21, 2025 | 46.20 | 47.00 | 46.20 | 47.00 | 47.00 | -2.08% | 101 |
| Oct 20, 2025 | 48.20 | 48.20 | 48.00 | 48.00 | 48.00 | 4.35% | 567 |
| Oct 17, 2025 | 47.00 | 47.00 | 46.00 | 46.00 | 46.00 | - | 506 |
| Oct 16, 2025 | 47.00 | 47.00 | 46.00 | 46.00 | 46.00 | -2.95% | 965 |
| Oct 15, 2025 | 47.00 | 47.40 | 47.00 | 47.40 | 47.40 | 0.85% | 521 |
| Oct 14, 2025 | 47.80 | 47.80 | 47.00 | 47.00 | 47.00 | -0.42% | 697 |
| Oct 13, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - | - |
| Oct 10, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - | - |
| Oct 9, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | -1.26% | 802 |
| Oct 8, 2025 | 48.00 | 48.00 | 47.80 | 47.80 | 47.80 | -0.42% | 5,702 |
| Oct 7, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | 2,029 |
| Oct 6, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | 1,868 |
| Oct 3, 2025 | 50.00 | 50.00 | 48.00 | 48.00 | 48.00 | - | 1,012 |
| Oct 2, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -2.04% | 2,747 |
| Oct 1, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - | 1,296 |
| Sep 30, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -4.85% | 4,345 |
| Sep 29, 2025 | 54.50 | 54.50 | 51.50 | 51.50 | 51.50 | 3.00% | 1,683 |
| Sep 26, 2025 | 50.50 | 50.50 | 50.00 | 50.00 | 50.00 | 2.46% | 175 |
| Sep 25, 2025 | 50.00 | 50.00 | 48.80 | 48.80 | 48.80 | -6.15% | 2,625 |
| Sep 24, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | 691 |
| Sep 23, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | 1,206 |
| Sep 22, 2025 | 55.00 | 55.00 | 52.00 | 52.00 | 52.00 | -7.96% | 1,885 |
| Sep 19, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | 8.65% | 1,182 |
| Sep 18, 2025 | 53.00 | 53.00 | 52.00 | 52.00 | 52.00 | -0.95% | 1,154 |
| Sep 17, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -8.70% | 1,317 |
| Sep 16, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | -9.45% | 1,425 |
| Sep 15, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | 28.02% | 1,309 |