H&R GmbH & Co. KGaA (ETR:2HRA)
Germany · Delayed Price · Currency is EUR 4.980
+0.070 (1.43%)
Aug 28, 2025, 5:36 PM CET
H&R GmbH & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | -1.60% | 4 |
| Aug 26, 2025 | 4.93 | 5.00 | 4.93 | 4.99 | 4.99 | -0.20% | 16,523 |
| Aug 25, 2025 | 5.00 | 5.00 | 4.99 | 5.00 | 5.00 | - | 17,606 |
| Aug 22, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -0.40% | 4,119 |
| Aug 21, 2025 | 5.00 | 5.02 | 5.00 | 5.02 | 5.02 | - | 13,689 |
| Aug 20, 2025 | 5.00 | 5.02 | 5.00 | 5.02 | 5.02 | 0.40% | 29,410 |
| Aug 19, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -0.40% | 14,533 |
| Aug 18, 2025 | 5.00 | 5.02 | 5.00 | 5.02 | 5.02 | - | 29,531 |
| Aug 15, 2025 | 5.02 | 5.04 | 5.00 | 5.02 | 5.02 | -0.40% | 31,774 |
| Aug 14, 2025 | 5.00 | 5.04 | 5.00 | 5.04 | 5.04 | 0.80% | 65,620 |
| Aug 13, 2025 | 5.00 | 5.02 | 5.00 | 5.00 | 5.00 | -0.40% | 24,309 |
| Aug 12, 2025 | 5.02 | 5.02 | 5.00 | 5.02 | 5.02 | - | 16,398 |
| Aug 11, 2025 | 5.02 | 5.04 | 5.02 | 5.02 | 5.02 | 0.40% | 32,284 |
| Aug 8, 2025 | 5.00 | 5.02 | 5.00 | 5.00 | 5.00 | -0.40% | 7,745 |
| Aug 7, 2025 | 5.04 | 5.04 | 5.02 | 5.02 | 5.02 | - | 4,260 |
| Aug 6, 2025 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | - | 36,380 |
| Aug 5, 2025 | 5.04 | 5.04 | 5.02 | 5.02 | 5.02 | -0.40% | 13,310 |
| Aug 4, 2025 | 5.02 | 5.04 | 5.02 | 5.04 | 5.04 | 0.40% | 37,197 |
| Aug 1, 2025 | 5.02 | 5.04 | 5.00 | 5.02 | 5.02 | 0.40% | 150,323 |
| Jul 31, 2025 | 5.02 | 5.02 | 5.00 | 5.00 | 5.00 | - | 36,410 |
| Jul 30, 2025 | 5.00 | 5.02 | 5.00 | 5.00 | 5.00 | -0.40% | 7,292 |
| Jul 29, 2025 | 4.98 | 5.04 | 4.98 | 5.02 | 5.02 | 0.80% | 116,546 |
| Jul 28, 2025 | 4.98 | 4.99 | 4.98 | 4.98 | 4.98 | -0.40% | 26,692 |
| Jul 25, 2025 | 4.99 | 5.00 | 4.98 | 5.00 | 5.00 | 0.40% | 23,893 |
| Jul 24, 2025 | 4.98 | 5.00 | 4.98 | 4.98 | 4.98 | 0.20% | 54,086 |
| Jul 23, 2025 | 4.99 | 4.99 | 4.97 | 4.97 | 4.97 | - | 10,174 |
| Jul 22, 2025 | 4.97 | 4.98 | 4.97 | 4.97 | 4.97 | - | 66,476 |
| Jul 21, 2025 | 4.97 | 4.98 | 4.96 | 4.97 | 4.97 | -0.20% | 29,624 |
| Jul 18, 2025 | 4.96 | 4.98 | 4.96 | 4.98 | 4.98 | 0.40% | 50,603 |
| Jul 17, 2025 | 4.96 | 4.97 | 4.95 | 4.96 | 4.96 | - | 26,380 |
| Jul 16, 2025 | 4.96 | 4.97 | 4.95 | 4.96 | 4.96 | - | 17,443 |
| Jul 15, 2025 | 4.96 | 4.96 | 4.94 | 4.96 | 4.96 | 0.20% | 43,140 |
| Jul 14, 2025 | 4.95 | 4.96 | 4.92 | 4.95 | 4.95 | -0.20% | 123,888 |
| Jul 11, 2025 | 4.96 | 4.96 | 4.95 | 4.96 | 4.96 | -0.20% | 6,950 |
| Jul 10, 2025 | 4.96 | 4.97 | 4.95 | 4.97 | 4.97 | - | 36,132 |
| Jul 9, 2025 | 4.95 | 4.97 | 4.95 | 4.97 | 4.97 | 0.20% | 44,634 |
| Jul 8, 2025 | 4.95 | 4.96 | 4.95 | 4.96 | 4.96 | 0.20% | 17,050 |
| Jul 7, 2025 | 4.96 | 4.96 | 4.95 | 4.95 | 4.95 | - | 4,582 |
| Jul 4, 2025 | 4.94 | 4.95 | 4.94 | 4.95 | 4.95 | 0.20% | 11,045 |
| Jul 3, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -0.60% | 17,455 |
| Jul 2, 2025 | 4.94 | 4.97 | 4.94 | 4.97 | 4.97 | - | 13,776 |
| Jul 1, 2025 | 4.95 | 4.97 | 4.94 | 4.97 | 4.97 | 0.81% | 42,181 |
| Jun 30, 2025 | 4.93 | 4.94 | 4.93 | 4.93 | 4.93 | -0.20% | 9,225 |
| Jun 27, 2025 | 4.93 | 4.94 | 4.93 | 4.94 | 4.94 | - | 2,971 |
| Jun 26, 2025 | 4.93 | 4.94 | 4.93 | 4.94 | 4.94 | 0.20% | 15,036 |
| Jun 25, 2025 | 4.92 | 4.93 | 4.92 | 4.93 | 4.93 | - | 4,626 |
| Jun 24, 2025 | 4.93 | 4.94 | 4.92 | 4.93 | 4.93 | -0.20% | 11,490 |
| Jun 23, 2025 | 4.92 | 4.95 | 4.92 | 4.94 | 4.94 | - | 21,935 |
| Jun 20, 2025 | 4.94 | 4.95 | 4.92 | 4.94 | 4.94 | 0.41% | 5,248 |
| Jun 19, 2025 | 4.92 | 4.94 | 4.92 | 4.92 | 4.92 | - | 645 |