H&R GmbH & Co. KGaA (ETR:2HRA)
Germany · Delayed Price · Currency is EUR 4.490
+0.130 (2.98%)
Feb 11, 2026, 5:35 PM CET
H&R GmbH & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 4.35 | 4.36 | 4.35 | 4.36 | 4.36 | 0.93% | 101 |
| Feb 9, 2026 | 4.34 | 4.34 | 4.29 | 4.32 | 4.32 | -0.46% | 1,255 |
| Feb 6, 2026 | 4.26 | 4.34 | 4.26 | 4.34 | 4.34 | 0.70% | 30 |
| Feb 5, 2026 | 4.49 | 4.49 | 4.27 | 4.31 | 4.31 | - | 3,131 |
| Feb 4, 2026 | 4.22 | 4.34 | 4.22 | 4.31 | 4.31 | - | 1,218 |
| Feb 3, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | 1.41% | 1,765 |
| Feb 2, 2026 | 4.38 | 4.76 | 4.21 | 4.25 | 4.25 | - | 17,618 |
| Jan 30, 2026 | 4.15 | 4.29 | 4.15 | 4.25 | 4.25 | -0.93% | 1,171 |
| Jan 29, 2026 | 4.31 | 4.42 | 4.22 | 4.29 | 4.29 | 1.42% | 5,904 |
| Jan 28, 2026 | 4.28 | 4.28 | 4.22 | 4.23 | 4.23 | 1.20% | 7,394 |
| Jan 27, 2026 | 4.33 | 4.33 | 4.18 | 4.18 | 4.18 | -2.11% | 1 |
| Jan 26, 2026 | 4.31 | 4.31 | 4.27 | 4.27 | 4.27 | -1.84% | 568 |
| Jan 23, 2026 | 4.55 | 4.55 | 4.24 | 4.35 | 4.35 | -1.58% | 6,281 |
| Jan 22, 2026 | 4.53 | 4.53 | 4.42 | 4.42 | 4.42 | -2.64% | 2,376 |
| Jan 21, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -0.22% | - |
| Jan 20, 2026 | 4.58 | 4.58 | 4.55 | 4.55 | 4.55 | 1.79% | 75 |
| Jan 19, 2026 | 4.43 | 4.47 | 4.43 | 4.47 | 4.47 | 0.22% | 1,000 |
| Jan 16, 2026 | 4.42 | 4.46 | 4.42 | 4.46 | 4.46 | -0.45% | 2 |
| Jan 15, 2026 | 4.39 | 4.60 | 4.39 | 4.48 | 4.48 | 3.94% | 14,801 |
| Jan 14, 2026 | 4.25 | 4.34 | 4.25 | 4.31 | 4.31 | 0.94% | 5,107 |
| Jan 13, 2026 | 4.29 | 4.29 | 4.25 | 4.27 | 4.27 | - | 1,910 |
| Jan 12, 2026 | 4.25 | 4.30 | 4.25 | 4.27 | 4.27 | - | 475 |
| Jan 9, 2026 | 4.25 | 4.29 | 4.25 | 4.27 | 4.27 | - | 669 |
| Jan 8, 2026 | 4.28 | 4.28 | 4.27 | 4.27 | 4.27 | -0.23% | 36 |
| Jan 7, 2026 | 4.34 | 4.34 | 4.26 | 4.28 | 4.28 | -0.23% | 1,279 |
| Jan 6, 2026 | 4.33 | 4.33 | 4.29 | 4.29 | 4.29 | -0.23% | 44 |
| Jan 5, 2026 | 4.34 | 4.34 | 4.30 | 4.30 | 4.30 | 0.47% | 39 |
| Jan 2, 2026 | 4.25 | 4.38 | 4.25 | 4.28 | 4.28 | -0.23% | 5,128 |
| Dec 30, 2025 | 4.37 | 4.37 | 4.17 | 4.29 | 4.29 | -3.16% | 5,442 |
| Dec 29, 2025 | 4.41 | 4.45 | 4.25 | 4.43 | 4.43 | 0.45% | 15,575 |
| Dec 23, 2025 | 4.41 | 4.45 | 4.41 | 4.41 | 4.41 | -1.12% | 1,197 |
| Dec 22, 2025 | 4.42 | 4.50 | 4.41 | 4.46 | 4.46 | -0.22% | 16,283 |
| Dec 19, 2025 | 4.52 | 4.57 | 4.41 | 4.47 | 4.47 | -0.67% | 9,679 |
| Dec 18, 2025 | 4.63 | 4.63 | 4.50 | 4.50 | 4.50 | -1.75% | 255 |
| Dec 17, 2025 | 4.48 | 4.62 | 4.48 | 4.58 | 4.58 | 1.78% | 6,635 |
| Dec 16, 2025 | 4.46 | 4.50 | 4.46 | 4.50 | 4.50 | 2.04% | 708 |
| Dec 15, 2025 | 4.60 | 4.75 | 4.40 | 4.41 | 4.41 | -7.16% | 16,243 |
| Dec 12, 2025 | 4.74 | 4.75 | 4.73 | 4.75 | 4.75 | 1.50% | 305 |
| Dec 11, 2025 | 4.78 | 4.78 | 4.68 | 4.68 | 4.68 | -1.27% | 1,998 |
| Dec 10, 2025 | 4.65 | 4.78 | 4.65 | 4.74 | 4.74 | 0.64% | 877 |
| Dec 9, 2025 | 4.80 | 4.80 | 4.71 | 4.71 | 4.71 | -1.26% | 2,908 |
| Dec 8, 2025 | 4.80 | 4.80 | 4.60 | 4.77 | 4.77 | 0.21% | 1,019 |
| Dec 5, 2025 | 4.79 | 4.79 | 4.76 | 4.76 | 4.76 | -0.83% | 137 |
| Dec 4, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -0.41% | 22 |
| Dec 3, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -0.62% | - |
| Dec 2, 2025 | 4.71 | 4.85 | 4.71 | 4.85 | 4.85 | 3.19% | 3,545 |
| Dec 1, 2025 | 4.85 | 4.85 | 4.70 | 4.70 | 4.70 | -3.09% | 184 |
| Nov 28, 2025 | 4.85 | 4.85 | 4.72 | 4.85 | 4.85 | 3.19% | 12,900 |
| Nov 27, 2025 | 4.72 | 4.82 | 4.69 | 4.70 | 4.70 | -0.42% | 12,012 |
| Nov 26, 2025 | 4.80 | 4.80 | 4.71 | 4.72 | 4.72 | -2.48% | 270 |