H&K AG (EPA:MLHK)
France · Delayed Price · Currency is EUR 34.20
-0.20 (-0.58%)
At close: Mar 11, 2026
H&K AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 34.20 | 34.40 | 34.20 | 34.40 | 34.40 | - | 456 |
| Mar 9, 2026 | 35.00 | 35.00 | 34.40 | 34.40 | 34.40 | -1.15% | 1,683 |
| Mar 6, 2026 | 35.00 | 35.00 | 34.80 | 34.80 | 34.80 | 1.16% | 152 |
| Mar 5, 2026 | 35.00 | 35.00 | 34.40 | 34.40 | 34.40 | -1.15% | 619 |
| Mar 4, 2026 | 35.00 | 35.00 | 34.80 | 34.80 | 34.80 | - | 723 |
| Mar 3, 2026 | 35.00 | 35.00 | 34.80 | 34.80 | 34.80 | -5.43% | 1,584 |
| Mar 2, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -1.08% | 1,029 |
| Feb 27, 2026 | 39.00 | 39.00 | 37.20 | 37.20 | 37.20 | 0.54% | 1,027 |
| Feb 26, 2026 | 36.60 | 37.00 | 36.60 | 37.00 | 37.00 | -6.09% | 2,655 |
| Feb 25, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | 10.67% | 373 |
| Feb 24, 2026 | 39.60 | 39.60 | 35.60 | 35.60 | 35.60 | -10.10% | 678 |
| Feb 23, 2026 | 37.80 | 39.60 | 37.80 | 39.60 | 39.60 | 5.88% | 62 |
| Feb 20, 2026 | 35.60 | 37.40 | 35.60 | 37.40 | 37.40 | -6.03% | 799 |
| Feb 19, 2026 | 35.60 | 39.80 | 35.60 | 39.80 | 39.80 | -1.49% | 2,076 |
| Feb 18, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | -9.82% | 3,046 |
| Feb 17, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | 8.21% | 2,120 |
| Feb 16, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | 33.55% | 1,574 |
| Feb 13, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | - |
| Feb 12, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | - |
| Feb 11, 2026 | 30.00 | 31.00 | 30.00 | 31.00 | 31.00 | 3.33% | 2,630 |
| Feb 10, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -3.23% | 2,751 |
| Feb 9, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -7.74% | 602 |
| Feb 6, 2026 | 33.80 | 33.80 | 33.60 | 33.60 | 33.60 | -4.00% | 851 |
| Feb 5, 2026 | 35.80 | 35.80 | 35.00 | 35.00 | 35.00 | - | 575 |
| Feb 4, 2026 | 35.80 | 35.80 | 35.00 | 35.00 | 35.00 | -1.13% | 866 |
| Feb 3, 2026 | 36.40 | 36.40 | 35.40 | 35.40 | 35.40 | -4.32% | 850 |
| Feb 2, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | 544 |
| Jan 30, 2026 | 37.20 | 37.20 | 37.00 | 37.00 | 37.00 | -0.54% | 684 |
| Jan 29, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - | 614 |
| Jan 28, 2026 | 38.40 | 38.40 | 37.20 | 37.20 | 37.20 | - | 1,430 |
| Jan 27, 2026 | 38.60 | 38.60 | 37.20 | 37.20 | 37.20 | -4.62% | 1,576 |
| Jan 26, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -5.34% | 1,505 |
| Jan 23, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | - | 468 |
| Jan 22, 2026 | 42.00 | 42.00 | 41.20 | 41.20 | 41.20 | -1.90% | 623 |
| Jan 21, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | 87 |
| Jan 20, 2026 | 43.00 | 43.00 | 42.00 | 42.00 | 42.00 | -4.11% | 417 |
| Jan 19, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | 4.78% | 145 |
| Jan 16, 2026 | 43.40 | 43.40 | 41.80 | 41.80 | 41.80 | -5.00% | 516 |
| Jan 15, 2026 | 44.20 | 44.20 | 44.00 | 44.00 | 44.00 | 6.80% | 1,274 |
| Jan 14, 2026 | 43.80 | 43.80 | 41.20 | 41.20 | 41.20 | -2.83% | 1,309 |
| Jan 13, 2026 | 43.00 | 43.00 | 42.40 | 42.40 | 42.40 | -1.40% | 778 |
| Jan 12, 2026 | 44.00 | 44.00 | 43.00 | 43.00 | 43.00 | -2.27% | 551 |
| Jan 9, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | 1,646 |
| Jan 8, 2026 | 45.00 | 45.00 | 44.00 | 44.00 | 44.00 | - | 1,196 |
| Jan 7, 2026 | 46.00 | 46.00 | 44.00 | 44.00 | 44.00 | -5.98% | 1,517 |
| Jan 6, 2026 | 44.20 | 46.80 | 44.20 | 46.80 | 46.80 | 1.74% | 1,402 |
| Jan 5, 2026 | 44.00 | 46.00 | 44.00 | 46.00 | 46.00 | 4.55% | 318 |
| Jan 2, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 3.77% | 3 |
| Dec 31, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | - | 16 |
| Dec 30, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | -2.75% | 417 |