H&R GmbH & Co. KGaA (ETR:2HRA)
Germany · Delayed Price · Currency is EUR 6.36
-0.12 (-1.85%)
Jul 28, 2026, 10:23 AM CET
H&R GmbH & Co. KGaA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 6.50 | 6.50 | 6.48 | 6.48 | 6.48 | 1.25% | 55 |
| Jul 24, 2026 | 6.56 | 6.56 | 6.08 | 6.40 | 6.40 | -2.14% | 12,518 |
| Jul 23, 2026 | 6.46 | 6.60 | 6.44 | 6.54 | 6.54 | 1.87% | 19,390 |
| Jul 22, 2026 | 6.46 | 6.48 | 6.42 | 6.42 | 6.42 | -0.93% | 6,110 |
| Jul 21, 2026 | 6.38 | 6.50 | 6.34 | 6.48 | 6.48 | 1.57% | 31,979 |
| Jul 20, 2026 | 6.68 | 6.68 | 6.38 | 6.38 | 6.38 | -0.93% | 20,209 |
| Jul 17, 2026 | 6.40 | 6.50 | 6.40 | 6.44 | 6.44 | 1.26% | 11,299 |
| Jul 16, 2026 | 6.32 | 6.40 | 6.30 | 6.36 | 6.36 | 3.92% | 1,033 |
| Jul 15, 2026 | 6.38 | 6.40 | 6.10 | 6.12 | 6.12 | -0.65% | 12,092 |
| Jul 14, 2026 | 6.18 | 6.20 | 6.16 | 6.16 | 6.16 | 1.32% | 217 |
| Jul 13, 2026 | 6.10 | 6.16 | 6.08 | 6.08 | 6.08 | 1.33% | 1,366 |
| Jul 10, 2026 | 6.10 | 6.46 | 6.00 | 6.00 | 6.00 | -4.76% | 17,475 |
| Jul 9, 2026 | 5.40 | 6.30 | 5.34 | 6.30 | 6.30 | 17.98% | 54,321 |
| Jul 8, 2026 | 5.30 | 5.40 | 5.30 | 5.34 | 5.34 | -1.11% | 1,013 |
| Jul 7, 2026 | 5.50 | 5.50 | 5.40 | 5.40 | 5.40 | -0.74% | 1,180 |
| Jul 6, 2026 | 5.60 | 5.60 | 5.36 | 5.44 | 5.44 | -0.37% | 5,598 |
| Jul 3, 2026 | 5.64 | 5.64 | 5.46 | 5.46 | 5.46 | -2.50% | 374 |
| Jul 2, 2026 | 5.40 | 5.68 | 5.40 | 5.60 | 5.60 | 5.66% | 30,816 |
| Jul 1, 2026 | 5.12 | 5.40 | 5.12 | 5.30 | 5.30 | 6.64% | 35,405 |
| Jun 30, 2026 | 5.06 | 5.14 | 4.91 | 4.97 | 4.97 | 1.43% | 5,605 |
| Jun 29, 2026 | 4.62 | 4.90 | 4.51 | 4.90 | 4.90 | 2.94% | 470 |
| Jun 26, 2026 | 4.75 | 4.76 | 4.75 | 4.76 | 4.76 | 0.42% | 4,143 |
| Jun 25, 2026 | 4.70 | 4.74 | 4.70 | 4.74 | 4.74 | -2.67% | 77 |
| Jun 24, 2026 | 4.83 | 4.88 | 4.75 | 4.87 | 4.87 | 1.46% | 24,791 |
| Jun 23, 2026 | 4.88 | 4.88 | 4.80 | 4.80 | 4.80 | 0.21% | 1,074 |
| Jun 22, 2026 | 4.90 | 4.90 | 4.62 | 4.79 | 4.79 | -0.21% | 7,694 |
| Jun 19, 2026 | 4.82 | 4.83 | 4.80 | 4.80 | 4.80 | 1.91% | 2,745 |
| Jun 18, 2026 | 4.73 | 4.73 | 4.65 | 4.71 | 4.71 | -2.69% | 3,119 |
| Jun 17, 2026 | 4.78 | 4.84 | 4.78 | 4.84 | 4.84 | - | 115 |
| Jun 16, 2026 | 4.70 | 4.85 | 4.70 | 4.84 | 4.84 | 4.31% | 7,878 |
| Jun 15, 2026 | 4.80 | 4.80 | 4.52 | 4.64 | 4.64 | -2.73% | 761 |
| Jun 12, 2026 | 4.69 | 4.77 | 4.69 | 4.77 | 4.77 | 2.58% | 4,547 |
| Jun 11, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 0.43% | - |
| Jun 10, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | 0.22% | - |
| Jun 9, 2026 | 4.68 | 4.68 | 4.55 | 4.62 | 4.62 | -3.55% | 2,223 |
| Jun 8, 2026 | 4.80 | 4.80 | 4.78 | 4.79 | 4.79 | -0.62% | 1,130 |
| Jun 5, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -0.62% | - |
| Jun 4, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 1.46% | 157 |
| Jun 3, 2026 | 4.81 | 4.83 | 4.78 | 4.78 | 4.78 | -1.04% | 6,158 |
| Jun 2, 2026 | 4.63 | 4.83 | 4.63 | 4.83 | 4.83 | 2.11% | 4,884 |
| Jun 1, 2026 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | -0.21% | - |
| May 29, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -0.42% | 1 |
| May 28, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 1.28% | - |
| 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 |