H&R GmbH & Co. KGaA (ETR:2HRA)
Germany · Delayed Price · Currency is EUR 7.02
+0.04 (0.57%)
Sep 4, 2026, 5:43 PM CET
H&R GmbH & Co. KGaA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 6.80 | 6.80 | 6.68 | 6.74 | 6.74 | -0.30% | 2,791 |
| Aug 27, 2026 | 6.74 | 6.76 | 6.74 | 6.76 | 6.76 | 0.90% | 900 |
| Aug 26, 2026 | 6.46 | 6.74 | 6.46 | 6.70 | 6.70 | 5.35% | 17,494 |
| Aug 25, 2026 | 6.26 | 6.36 | 6.26 | 6.36 | 6.36 | 0.95% | 8,067 |
| Aug 24, 2026 | 6.16 | 6.30 | 6.16 | 6.30 | 6.30 | 1.61% | 8,265 |
| Aug 21, 2026 | 6.16 | 6.20 | 6.16 | 6.20 | 6.20 | - | 11,240 |
| Aug 20, 2026 | 6.24 | 6.24 | 6.18 | 6.20 | 6.20 | -0.32% | 939 |
| Aug 19, 2026 | 6.16 | 6.24 | 6.10 | 6.22 | 6.22 | 0.65% | 4,767 |
| Aug 18, 2026 | 6.24 | 6.24 | 6.14 | 6.18 | 6.18 | - | 18,567 |
| Aug 17, 2026 | 6.22 | 6.26 | 6.18 | 6.18 | 6.18 | 0.32% | 6,060 |
| Aug 14, 2026 | 6.22 | 6.30 | 6.12 | 6.16 | 6.16 | -0.65% | 7,318 |
| Aug 13, 2026 | 6.00 | 6.20 | 5.86 | 6.20 | 6.20 | 4.03% | 13,119 |
| Aug 12, 2026 | 6.04 | 6.04 | 5.86 | 5.96 | 5.96 | -1.97% | 7,692 |
| Aug 11, 2026 | 6.06 | 6.08 | 6.06 | 6.08 | 6.08 | 0.66% | 171 |
| Aug 10, 2026 | 6.18 | 6.18 | 5.98 | 6.04 | 6.04 | -0.66% | 4,490 |
| Aug 7, 2026 | 6.08 | 6.08 | 6.00 | 6.08 | 6.08 | -0.33% | 499 |
| Aug 6, 2026 | 6.10 | 6.10 | 5.98 | 6.10 | 6.10 | - | 489 |
| Aug 5, 2026 | 6.10 | 6.10 | 6.02 | 6.10 | 6.10 | 1.33% | 10,081 |
| Aug 4, 2026 | 6.08 | 6.08 | 5.94 | 6.02 | 6.02 | - | 5,352 |
| Aug 3, 2026 | 5.90 | 6.20 | 5.90 | 6.02 | 6.02 | 0.33% | 3,438 |
| Jul 31, 2026 | 6.38 | 6.38 | 6.00 | 6.00 | 6.00 | -1.64% | 1,538 |
| Jul 30, 2026 | 6.20 | 6.20 | 6.04 | 6.10 | 6.10 | -0.33% | 13,470 |
| Jul 29, 2026 | 5.98 | 6.50 | 5.98 | 6.12 | 6.12 | 0.33% | 40,579 |
| Jul 28, 2026 | 6.40 | 6.40 | 5.74 | 6.10 | 6.10 | -5.86% | 45,035 |
| 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 |