H&R GmbH & Co. KGaA (ETR:2HRA)
Germany · Delayed Price · Currency is EUR 6.76
+0.02 (0.30%)
Nov 6, 2026, 5:44 PM CET
H&R GmbH & Co. KGaA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 6.88 | 6.88 | 6.60 | 6.76 | 6.76 | -1.46% | 3,136 |
| Nov 5, 2026 | 6.96 | 6.96 | 6.80 | 6.86 | 6.86 | -3.11% | 460 |
| Nov 4, 2026 | 7.00 | 7.16 | 6.90 | 7.08 | 7.08 | 2.91% | 4,851 |
| Nov 3, 2026 | 6.80 | 7.04 | 6.80 | 6.88 | 6.88 | 0.88% | 2,630 |
| Nov 2, 2026 | 7.10 | 7.12 | 6.82 | 6.82 | 6.82 | -3.12% | 14,769 |
| Oct 30, 2026 | 7.24 | 7.24 | 6.94 | 7.04 | 7.04 | -1.95% | 2,367 |
| Oct 29, 2026 | 7.10 | 7.26 | 7.00 | 7.18 | 7.18 | 1.13% | 32,729 |
| Oct 28, 2026 | 6.90 | 7.14 | 6.90 | 7.10 | 7.10 | 4.72% | 15,793 |
| Oct 27, 2026 | 6.82 | 7.12 | 6.78 | 6.78 | 6.78 | -0.59% | 18,972 |
| Oct 26, 2026 | 6.72 | 6.82 | 6.64 | 6.82 | 6.82 | 3.02% | 11,925 |
| Oct 23, 2026 | 6.72 | 7.04 | 6.38 | 6.62 | 6.62 | -2.65% | 37,856 |
| Oct 22, 2026 | 6.88 | 7.02 | 6.80 | 6.80 | 6.80 | 0.29% | 2,547 |
| Oct 21, 2026 | 6.70 | 6.92 | 6.70 | 6.78 | 6.78 | - | 1,740 |
| Oct 20, 2026 | 6.88 | 6.88 | 6.62 | 6.78 | 6.78 | -1.45% | 3,591 |
| Oct 19, 2026 | 6.82 | 6.90 | 6.72 | 6.88 | 6.88 | 1.18% | 2,644 |
| Oct 16, 2026 | 6.90 | 6.90 | 6.66 | 6.80 | 6.80 | -1.73% | 3,655 |
| Oct 15, 2026 | 7.10 | 7.10 | 6.92 | 6.92 | 6.92 | -2.54% | 1,594 |
| Oct 14, 2026 | 7.06 | 7.10 | 6.64 | 7.10 | 7.10 | 1.72% | 11,535 |
| Oct 13, 2026 | 6.92 | 7.00 | 6.84 | 6.98 | 6.98 | 0.29% | 1,749 |
| Oct 12, 2026 | 6.90 | 6.98 | 6.84 | 6.96 | 6.96 | 3.88% | 2,282 |
| Oct 9, 2026 | 7.12 | 7.12 | 6.70 | 6.70 | 6.70 | -6.42% | 10,538 |
| Oct 8, 2026 | 6.92 | 7.16 | 6.90 | 7.16 | 7.16 | 5.29% | 3,807 |
| Oct 7, 2026 | 7.08 | 7.08 | 6.78 | 6.80 | 6.80 | -5.03% | 1,844 |
| Oct 6, 2026 | 7.44 | 7.44 | 7.02 | 7.16 | 7.16 | -3.76% | 4,799 |
| Oct 5, 2026 | 7.42 | 7.44 | 7.24 | 7.44 | 7.44 | -0.53% | 4,841 |
| Oct 2, 2026 | 7.14 | 7.60 | 7.00 | 7.48 | 7.48 | 4.76% | 7,717 |
| Oct 1, 2026 | 7.38 | 7.38 | 7.10 | 7.14 | 7.14 | -3.51% | 4,570 |
| Sep 30, 2026 | 7.40 | 7.40 | 7.20 | 7.40 | 7.40 | - | 3,360 |
| Sep 29, 2026 | 7.30 | 7.40 | 7.22 | 7.40 | 7.40 | 0.27% | 3,650 |
| Sep 28, 2026 | 7.46 | 7.46 | 7.10 | 7.38 | 7.38 | -0.54% | 7,895 |
| Sep 25, 2026 | 7.42 | 7.44 | 7.30 | 7.42 | 7.42 | -0.54% | 3,430 |
| Sep 24, 2026 | 7.38 | 7.46 | 7.26 | 7.46 | 7.46 | 0.81% | 1,748 |
| Sep 23, 2026 | 7.46 | 7.46 | 7.18 | 7.40 | 7.40 | 0.54% | 3,068 |
| Sep 22, 2026 | 7.28 | 7.46 | 7.20 | 7.36 | 7.36 | 0.27% | 11,439 |
| Sep 21, 2026 | 7.32 | 7.36 | 7.32 | 7.34 | 7.34 | 0.82% | 4,638 |
| Sep 18, 2026 | 7.28 | 7.32 | 7.28 | 7.28 | 7.28 | - | 700 |
| Sep 17, 2026 | 7.32 | 7.36 | 7.26 | 7.28 | 7.28 | -0.27% | 3,592 |
| Sep 16, 2026 | 7.18 | 7.34 | 7.18 | 7.30 | 7.30 | 1.96% | 4,230 |
| Sep 15, 2026 | 7.20 | 7.20 | 7.04 | 7.16 | 7.16 | 0.28% | 1,820 |
| Sep 14, 2026 | 7.14 | 7.24 | 7.02 | 7.14 | 7.14 | -0.28% | 7,912 |
| Sep 11, 2026 | 7.12 | 7.16 | 7.08 | 7.16 | 7.16 | 0.85% | 7,681 |
| Sep 10, 2026 | 7.04 | 7.14 | 7.04 | 7.10 | 7.10 | -0.56% | 14,479 |
| Sep 9, 2026 | 7.10 | 7.14 | 6.86 | 7.14 | 7.14 | 1.42% | 4,660 |
| Sep 8, 2026 | 7.18 | 7.18 | 6.98 | 7.04 | 7.04 | -1.40% | 1,788 |
| Sep 7, 2026 | 7.08 | 7.20 | 7.04 | 7.14 | 7.14 | 0.85% | 6,212 |
| Sep 4, 2026 | 7.08 | 7.08 | 7.00 | 7.08 | 7.08 | 0.85% | 399 |
| Sep 3, 2026 | 7.08 | 7.08 | 6.96 | 7.02 | 7.02 | 1.74% | 1,049 |
| Sep 2, 2026 | 7.08 | 7.08 | 6.90 | 6.90 | 6.90 | -0.58% | 6,527 |
| Sep 1, 2026 | 6.94 | 6.96 | 6.86 | 6.94 | 6.94 | 2.06% | 6,364 |
| Aug 31, 2026 | 6.80 | 6.98 | 6.76 | 6.80 | 6.80 | 0.89% | 12,702 |