H&R Block, Inc. (ETR:HRB)
Germany · Delayed Price · Currency is EUR 45.66
-0.11 (-0.24%)
At close: Aug 21, 2026
ETR:HRB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 45.66 | 45.66 | 45.66 | 45.66 | 45.66 | -0.24% | - |
| Aug 20, 2026 | 45.77 | 45.77 | 45.77 | 45.77 | 45.77 | 1.33% | - |
| Aug 19, 2026 | 45.17 | 45.17 | 45.17 | 45.17 | 45.17 | 2.47% | - |
| Aug 18, 2026 | 44.08 | 44.08 | 44.08 | 44.08 | 44.08 | -1.30% | - |
| Aug 17, 2026 | 45.18 | 45.20 | 44.66 | 44.66 | 44.66 | -3.06% | 444 |
| Aug 14, 2026 | 46.07 | 46.07 | 46.07 | 46.07 | 46.07 | 1.74% | - |
| Aug 13, 2026 | 45.28 | 45.28 | 45.28 | 45.28 | 45.28 | -3.21% | - |
| Aug 12, 2026 | 46.89 | 46.89 | 46.78 | 46.78 | 46.78 | 18.73% | 180 |
| Aug 11, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | -1.65% | - |
| Aug 10, 2026 | 40.00 | 40.06 | 40.00 | 40.06 | 40.06 | -0.37% | 145 |
| Aug 7, 2026 | 40.21 | 40.21 | 40.21 | 40.21 | 40.21 | 2.66% | - |
| Aug 6, 2026 | 39.17 | 39.17 | 39.17 | 39.17 | 39.17 | 0.18% | - |
| Aug 5, 2026 | 39.78 | 39.78 | 39.10 | 39.10 | 39.10 | -0.76% | 3 |
| Aug 4, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | 0.41% | - |
| Aug 3, 2026 | 39.24 | 39.24 | 39.24 | 39.24 | 39.24 | -2.49% | - |
| Jul 30, 2026 | 40.24 | 40.24 | 40.24 | 40.24 | 40.24 | 16.00% | 61 |
| Jul 23, 2026 | 34.69 | 34.69 | 34.69 | 34.69 | 34.69 | -1.20% | 10 |
| Jul 22, 2026 | 35.23 | 35.23 | 35.11 | 35.11 | 35.11 | -4.41% | 105 |
| Jul 20, 2026 | 36.73 | 36.73 | 36.73 | 36.73 | 36.73 | 7.27% | - |
| Jul 10, 2026 | 34.24 | 34.24 | 34.24 | 34.24 | 34.24 | -1.67% | - |
| Jul 8, 2026 | 34.82 | 34.82 | 34.82 | 34.82 | 34.82 | -1.64% | - |
| Jul 7, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 2.40% | - |
| Jul 6, 2026 | 34.57 | 34.57 | 34.57 | 34.57 | 34.57 | -0.37% | - |
| Jul 2, 2026 | 34.66 | 34.70 | 34.66 | 34.70 | 34.70 | 4.20% | 27 |
| Jun 30, 2026 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | -0.48% | - |
| Jun 29, 2026 | 33.46 | 33.46 | 33.46 | 33.46 | 33.46 | 2.83% | 22 |
| Jun 26, 2026 | 32.54 | 32.54 | 32.54 | 32.54 | 32.54 | 2.39% | - |
| Jun 25, 2026 | 31.97 | 31.97 | 31.78 | 31.78 | 31.78 | -2.09% | 1 |
| Jun 24, 2026 | 32.63 | 32.63 | 32.46 | 32.46 | 32.46 | 9.81% | 28 |
| Jun 22, 2026 | 29.43 | 29.56 | 29.43 | 29.56 | 29.56 | 0.24% | 336 |
| Jun 18, 2026 | 30.23 | 30.23 | 29.49 | 29.49 | 29.49 | -5.72% | 75 |
| Jun 17, 2026 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | -0.70% | - |
| Jun 16, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 0.29% | - |
| Jun 15, 2026 | 31.94 | 31.94 | 31.23 | 31.41 | 31.41 | 0.48% | 1,986 |
| Jun 12, 2026 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | -3.37% | - |
| Jun 10, 2026 | 33.52 | 33.52 | 32.17 | 32.35 | 32.35 | -1.52% | 45 |
| Jun 9, 2026 | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | -0.21% | - |
| Jun 8, 2026 | 32.92 | 32.92 | 32.92 | 32.92 | 32.92 | 0.46% | - |