H&K AG (EPA:MLHK)
France · Delayed Price · Currency is EUR 37.00
-0.20 (-0.54%)
Jan 30, 2026, 4:30 PM CET
H&K AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 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 |
| Dec 29, 2025 | 44.00 | 44.00 | 43.60 | 43.60 | 43.60 | -0.91% | 629 |
| Dec 24, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | - |
| Dec 23, 2025 | 44.40 | 44.40 | 44.00 | 44.00 | 44.00 | -1.35% | 1,817 |
| Dec 22, 2025 | 45.20 | 45.20 | 44.60 | 44.60 | 44.60 | -2.62% | 139 |
| Dec 19, 2025 | 45.00 | 45.80 | 45.00 | 45.80 | 45.80 | 1.33% | 65 |
| Dec 18, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | - | - |
| Dec 17, 2025 | 44.40 | 45.20 | 44.40 | 45.20 | 45.20 | -1.31% | 383 |
| Dec 16, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | 1.78% | 285 |
| Dec 15, 2025 | 45.20 | 45.20 | 45.00 | 45.00 | 45.00 | -0.44% | 674 |
| Dec 12, 2025 | 45.80 | 45.80 | 45.20 | 45.20 | 45.20 | 0.44% | 694 |
| Dec 11, 2025 | 46.00 | 46.00 | 45.00 | 45.00 | 45.00 | - | 495 |
| Dec 10, 2025 | 45.80 | 45.80 | 45.00 | 45.00 | 45.00 | -1.75% | 334 |
| Dec 9, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | 1.33% | 30 |
| Dec 8, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | -1.74% | 2,030 |
| Dec 5, 2025 | 46.80 | 46.80 | 46.00 | 46.00 | 46.00 | 0.44% | 2,138 |
| Dec 4, 2025 | 46.00 | 46.00 | 45.80 | 45.80 | 45.80 | -0.43% | 1,291 |
| Dec 3, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | 352 |
| Dec 2, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -1.71% | 155 |
| Dec 1, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | 1.74% | 907 |
| Nov 28, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | 324 |
| Nov 27, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -1.71% | 257 |
| Nov 26, 2025 | 45.20 | 46.80 | 45.20 | 46.80 | 46.80 | - | 165 |
| Nov 25, 2025 | 45.00 | 46.80 | 45.00 | 46.80 | 46.80 | 4.00% | 153 |
| Nov 24, 2025 | 46.00 | 46.00 | 45.00 | 45.00 | 45.00 | -2.17% | 1,093 |
| 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 |