H&R GmbH & Co. KGaA (ETR:2HRA)
Germany · Delayed Price · Currency is EUR 4.760
+0.060 (1.28%)
May 28, 2026, 5:35 PM CET
H&R GmbH & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 4.73 | 4.73 | 4.66 | 4.70 | 4.70 | 1.51% | 2,696 |
| May 26, 2026 | 4.79 | 4.79 | 4.63 | 4.63 | 4.63 | -3.54% | 5,605 |
| May 25, 2026 | 4.64 | 4.84 | 4.64 | 4.80 | 4.80 | 3.23% | 36 |
| May 22, 2026 | 4.55 | 4.65 | 4.55 | 4.65 | 4.65 | 0.65% | 1,642 |
| May 21, 2026 | 4.56 | 4.70 | 4.56 | 4.62 | 4.62 | 1.32% | 231 |
| May 20, 2026 | 4.60 | 4.60 | 4.56 | 4.56 | 4.56 | -1.08% | 94 |
| May 19, 2026 | 4.50 | 4.61 | 4.50 | 4.61 | 4.61 | 1.99% | 126 |
| May 18, 2026 | 4.68 | 4.68 | 4.46 | 4.52 | 4.52 | -4.24% | 1,260 |
| May 15, 2026 | 4.70 | 4.86 | 4.70 | 4.72 | 4.72 | 0.43% | 153 |
| May 14, 2026 | 4.79 | 4.81 | 4.70 | 4.70 | 4.70 | -1.05% | 1,722 |
| May 13, 2026 | 4.80 | 4.80 | 4.75 | 4.75 | 4.75 | -0.84% | 404 |
| May 12, 2026 | 4.47 | 4.88 | 4.47 | 4.79 | 4.79 | 7.40% | 5,099 |
| May 11, 2026 | 4.55 | 4.55 | 4.31 | 4.46 | 4.46 | -3.88% | 4,387 |
| May 8, 2026 | 4.59 | 4.64 | 4.55 | 4.64 | 4.64 | -0.22% | 2,747 |
| May 7, 2026 | 4.67 | 4.69 | 4.65 | 4.65 | 4.65 | -2.11% | 883 |
| May 6, 2026 | 4.50 | 4.75 | 4.50 | 4.75 | 4.75 | 5.56% | 1,336 |
| May 5, 2026 | 4.48 | 4.50 | 4.48 | 4.50 | 4.50 | -1.32% | 150 |
| May 4, 2026 | 4.56 | 4.60 | 4.56 | 4.56 | 4.56 | 2.24% | 745 |
| Apr 30, 2026 | 4.47 | 4.50 | 4.38 | 4.46 | 4.46 | -2.41% | 3,127 |
| Apr 29, 2026 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | 0.22% | - |
| Apr 28, 2026 | 4.49 | 4.61 | 4.49 | 4.56 | 4.56 | -0.87% | 1,998 |
| Apr 27, 2026 | 4.45 | 4.60 | 4.45 | 4.60 | 4.60 | - | 1,025 |
| Apr 24, 2026 | 4.40 | 4.60 | 4.40 | 4.60 | 4.60 | 5.75% | 4,847 |
| Apr 23, 2026 | 4.37 | 4.39 | 4.28 | 4.35 | 4.35 | -2.47% | 2,186 |
| Apr 22, 2026 | 4.52 | 4.52 | 4.46 | 4.46 | 4.46 | -0.67% | 70 |
| Apr 21, 2026 | 4.50 | 4.50 | 4.45 | 4.49 | 4.49 | -0.44% | 275 |
| Apr 20, 2026 | 4.00 | 4.51 | 4.00 | 4.51 | 4.51 | 3.44% | 14,175 |
| Apr 17, 2026 | 4.07 | 4.43 | 4.07 | 4.36 | 4.36 | 9.82% | 8,499 |
| Apr 16, 2026 | 4.20 | 4.33 | 3.97 | 3.97 | 3.97 | -6.15% | 14,684 |
| Apr 15, 2026 | 4.09 | 4.28 | 4.02 | 4.23 | 4.23 | 5.49% | 18,937 |
| Apr 14, 2026 | 3.98 | 4.01 | 3.97 | 4.01 | 4.01 | 0.75% | 3,943 |
| Apr 13, 2026 | 3.96 | 3.98 | 3.96 | 3.98 | 3.98 | -0.75% | 1,030 |
| Apr 10, 2026 | 4.00 | 4.01 | 3.97 | 4.01 | 4.01 | 0.75% | 6,106 |
| Apr 9, 2026 | 4.00 | 4.00 | 3.98 | 3.98 | 3.98 | -1.00% | 575 |
| Apr 8, 2026 | 4.10 | 4.10 | 3.97 | 4.02 | 4.02 | - | 190 |
| Apr 7, 2026 | 4.10 | 4.10 | 3.97 | 4.02 | 4.02 | -0.74% | 175 |
| Apr 2, 2026 | 4.09 | 4.10 | 4.01 | 4.05 | 4.05 | 0.50% | 1,515 |
| Apr 1, 2026 | 4.04 | 4.05 | 3.95 | 4.03 | 4.03 | -4.05% | 3,331 |
| Mar 31, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 2.69% | 1,059 |
| Mar 30, 2026 | 4.02 | 4.09 | 3.99 | 4.09 | 4.09 | 1.74% | 1,288 |
| Mar 27, 2026 | 4.00 | 4.02 | 3.97 | 4.02 | 4.02 | 0.50% | 1,655 |
| Mar 26, 2026 | 4.10 | 4.10 | 4.00 | 4.00 | 4.00 | -4.08% | 3,983 |
| Mar 25, 2026 | 4.10 | 4.27 | 4.04 | 4.17 | 4.17 | 2.96% | 12,912 |
| Mar 24, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Mar 23, 2026 | 4.06 | 4.06 | 3.91 | 4.05 | 4.05 | -2.41% | 12,434 |
| Mar 20, 2026 | 4.15 | 4.15 | 4.14 | 4.15 | 4.15 | -1.43% | 234 |
| Mar 19, 2026 | 4.18 | 4.21 | 4.18 | 4.21 | 4.21 | 0.48% | 716 |
| Mar 18, 2026 | 4.15 | 4.19 | 4.15 | 4.19 | 4.19 | 0.96% | 2 |
| Mar 17, 2026 | 4.24 | 4.24 | 4.15 | 4.15 | 4.15 | -1.19% | 6,124 |
| Mar 16, 2026 | 4.24 | 4.26 | 4.15 | 4.20 | 4.20 | -2.33% | 231 |