H&K AG (EPA:MLHK)
France · Delayed Price · Currency is EUR 32.00
+2.00 (6.67%)
Jul 30, 2026, 4:47 PM CET
H&K AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 30.00 | 32.00 | 30.00 | 32.00 | 32.00 | 6.67% | 2,708 |
| Jul 29, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 61 |
| Jul 28, 2026 | 29.00 | 30.00 | 29.00 | 30.00 | 30.00 | 3.45% | 1,314 |
| Jul 27, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -3.33% | 860 |
| Jul 24, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -7.12% | 1,220 |
| Jul 23, 2026 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | - | 758 |
| Jul 22, 2026 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | -7.98% | 1,073 |
| Jul 21, 2026 | 32.30 | 35.10 | 32.30 | 35.10 | 35.10 | 0.29% | 2,302 |
| Jul 20, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 1,387 |
| Jul 17, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 2.94% | 146 |
| Jul 16, 2026 | 33.90 | 34.00 | 33.90 | 34.00 | 34.00 | 2.10% | 1,181 |
| Jul 15, 2026 | 33.80 | 33.80 | 33.30 | 33.30 | 33.30 | -2.06% | 1,130 |
| Jul 14, 2026 | 32.50 | 34.00 | 32.50 | 34.00 | 34.00 | 3.03% | 973 |
| Jul 13, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 1.54% | 428 |
| Jul 10, 2026 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | 12.46% | 819 |
| Jul 9, 2026 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | - | - |
| Jul 8, 2026 | 28.50 | 28.90 | 28.50 | 28.90 | 28.90 | 3.81% | 1,886 |
| Jul 7, 2026 | 24.50 | 27.90 | 24.50 | 27.90 | 27.84 | 11.60% | 1,405 |
| Jul 6, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.95 | - | 1,653 |
| Jul 3, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.95 | - | 593 |
| Jul 2, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.95 | -3.85% | 4,774 |
| Jul 1, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 25.94 | - | 2,815 |
| Jun 30, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 25.94 | -3.70% | 1,388 |
| Jun 29, 2026 | 26.20 | 27.00 | 26.20 | 27.00 | 26.94 | 3.85% | 118 |
| Jun 26, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 25.94 | -5.45% | 4,965 |
| Jun 25, 2026 | 28.00 | 28.00 | 27.50 | 27.50 | 27.44 | -8.03% | 6,010 |
| Jun 24, 2026 | 29.60 | 29.90 | 29.60 | 29.90 | 29.84 | -8.84% | 2,654 |
| Jun 23, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.73 | - | - |
| Jun 22, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.73 | - | 405 |
| Jun 19, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.73 | 0.61% | 25 |
| Jun 18, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.53 | 2.52% | 151 |
| Jun 17, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.73 | -0.63% | 425 |
| Jun 16, 2026 | 32.80 | 32.80 | 32.00 | 32.00 | 31.93 | -2.44% | 805 |
| Jun 15, 2026 | 33.00 | 33.00 | 32.80 | 32.80 | 32.73 | -0.61% | 1,479 |
| Jun 12, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 32.93 | - | 100 |
| Jun 11, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 32.93 | - | 15 |
| Jun 10, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 32.93 | - | 11 |
| Jun 9, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 32.93 | - | 40 |
| Jun 8, 2026 | 34.40 | 34.40 | 33.00 | 33.00 | 32.93 | -1.49% | 709 |
| Jun 5, 2026 | 33.00 | 33.50 | 33.00 | 33.50 | 33.43 | 1.52% | 1,993 |
| Jun 4, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 32.93 | 0.92% | 374 |
| Jun 3, 2026 | 34.00 | 34.00 | 32.70 | 32.70 | 32.63 | -4.39% | 1,336 |
| Jun 2, 2026 | 35.00 | 35.00 | 34.20 | 34.20 | 34.13 | -2.29% | 6,622 |
| Jun 1, 2026 | 35.90 | 35.90 | 35.00 | 35.00 | 34.92 | -2.51% | 3,079 |
| May 29, 2026 | 35.90 | 35.90 | 35.90 | 35.90 | 35.82 | 3.46% | 21,738 |
| May 28, 2026 | 34.70 | 34.70 | 34.70 | 34.70 | 34.63 | 2.36% | 1,566 |
| May 27, 2026 | 34.30 | 34.30 | 33.90 | 33.90 | 33.83 | -1.17% | 31 |
| May 26, 2026 | 32.80 | 34.30 | 32.80 | 34.30 | 34.23 | 4.57% | 71 |
| May 25, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.73 | 2.50% | 8 |
| May 22, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 31.93 | - | 906 |