H&K AG (EPA:MLHK)
France · Delayed Price · Currency is EUR 31.50
+1.70 (5.70%)
Nov 6, 2026, 4:30 PM CET
H&K AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 29.50 | 31.50 | 29.50 | 31.50 | 31.50 | 5.70% | 483 |
| Nov 5, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - | 200 |
| Nov 4, 2026 | 30.00 | 30.00 | 29.80 | 29.80 | 29.80 | -0.67% | 256 |
| Nov 3, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -1.64% | 409 |
| Nov 2, 2026 | 30.10 | 30.50 | 30.10 | 30.50 | 30.50 | 3.04% | 230 |
| Oct 30, 2026 | 29.30 | 29.60 | 29.30 | 29.60 | 29.60 | -1.33% | 744 |
| Oct 29, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.33% | 318 |
| Oct 28, 2026 | 32.80 | 32.80 | 29.90 | 29.90 | 29.90 | -0.33% | 101 |
| Oct 27, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -3.23% | 2,122 |
| Oct 26, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | 238 |
| Oct 23, 2026 | 31.10 | 31.10 | 31.00 | 31.00 | 31.00 | -3.13% | 44 |
| Oct 22, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 2.89% | 163 |
| Oct 21, 2026 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | -1.89% | 855 |
| Oct 20, 2026 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | -0.94% | 51 |
| Oct 19, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 156 |
| Oct 16, 2026 | 34.80 | 34.80 | 32.00 | 32.00 | 32.00 | -0.93% | 7 |
| Oct 15, 2026 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | - | 558 |
| Oct 14, 2026 | 32.90 | 32.90 | 32.30 | 32.30 | 32.30 | 1.89% | 13 |
| Oct 13, 2026 | 31.80 | 31.80 | 31.70 | 31.70 | 31.70 | -0.63% | 21 |
| Oct 12, 2026 | 34.20 | 34.20 | 31.90 | 31.90 | 31.90 | -7.00% | 176 |
| Oct 9, 2026 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | 5.86% | 1 |
| Oct 8, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -2.99% | 35 |
| Oct 7, 2026 | 33.50 | 33.50 | 33.40 | 33.40 | 33.40 | 1.21% | 19 |
| Oct 6, 2026 | 32.90 | 33.00 | 32.90 | 33.00 | 33.00 | 1.23% | 11 |
| Oct 5, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - | - |
| Oct 2, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - | 36 |
| Oct 1, 2026 | 33.60 | 33.60 | 32.60 | 32.60 | 32.60 | - | 156 |
| Sep 30, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -2.40% | 243 |
| Sep 29, 2026 | 33.80 | 33.80 | 33.40 | 33.40 | 33.40 | -0.60% | 132 |
| Sep 28, 2026 | 34.00 | 34.00 | 33.60 | 33.60 | 33.60 | 1.82% | 124 |
| Sep 25, 2026 | 32.30 | 33.00 | 32.30 | 33.00 | 33.00 | -9.34% | 342 |
| Sep 24, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 13.04% | 59 |
| Sep 23, 2026 | 36.00 | 36.00 | 32.20 | 32.20 | 32.20 | -12.74% | 516 |
| Sep 22, 2026 | 33.00 | 36.90 | 33.00 | 36.90 | 36.90 | 11.82% | 470 |
| Sep 21, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | 30 |
| Sep 18, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | 250 |
| Sep 17, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | 296 |
| Sep 16, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | 250 |
| Sep 15, 2026 | 34.00 | 34.00 | 33.00 | 33.00 | 33.00 | - | 226 |
| Sep 14, 2026 | 34.00 | 34.00 | 33.00 | 33.00 | 33.00 | -5.44% | 209 |
| Sep 11, 2026 | 35.00 | 35.00 | 34.90 | 34.90 | 34.90 | - | 115 |
| Sep 10, 2026 | 35.00 | 35.00 | 34.90 | 34.90 | 34.90 | - | 887 |
| Sep 9, 2026 | 35.90 | 35.90 | 34.90 | 34.90 | 34.90 | -0.85% | 599 |
| Sep 8, 2026 | 36.50 | 36.50 | 35.20 | 35.20 | 35.20 | -3.56% | 604 |
| Sep 7, 2026 | 37.20 | 37.20 | 36.50 | 36.50 | 36.50 | - | 87 |
| Sep 4, 2026 | 36.90 | 36.90 | 36.50 | 36.50 | 36.50 | 3.99% | 510 |
| Sep 3, 2026 | 36.50 | 36.50 | 35.10 | 35.10 | 35.10 | -3.84% | 287 |
| Sep 2, 2026 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - | 2,505 |
| Sep 1, 2026 | 37.00 | 37.00 | 36.50 | 36.50 | 36.50 | 4.58% | 4,784 |
| Aug 31, 2026 | 33.60 | 34.90 | 33.60 | 34.90 | 34.90 | 3.87% | 1,844 |