H&R GmbH & Co. KGaA (FRA:2HRA)
Germany · Delayed Price · Currency is EUR 4.020
+0.020 (0.50%)
At close: Mar 27, 2026
FRA:2HRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.92 | 3.99 | 3.92 | 3.96 | 3.96 | -1.98% | 1,500 |
| Mar 26, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 2.80% | - |
| Mar 25, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | 2.61% | - |
| Mar 24, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | -3.04% | - |
| Mar 23, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -4.13% | 155 |
| Mar 20, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | - |
| Mar 19, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | - |
| Mar 18, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -0.24% | - |
| Mar 17, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | -1.20% | - |
| Mar 16, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - | - |
| Mar 13, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - | - |
| Mar 12, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - | - |
| Mar 11, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -0.95% | - |
| Mar 10, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 0.96% | - |
| Mar 9, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -1.18% | - |
| Mar 6, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | 0.71% | - |
| Mar 5, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -1.87% | - |
| Mar 4, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 2.39% | - |
| Mar 3, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -1.65% | - |
| Mar 2, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | - |
| Feb 27, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | - |
| Feb 26, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | - |
| Feb 25, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -0.47% | - |
| Feb 24, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | 0.47% | - |
| Feb 23, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | - |
| Feb 20, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -1.39% | - |
| Feb 19, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | -0.23% | - |
| Feb 18, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -2.26% | - |
| Feb 17, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 4.00% | - |
| Feb 16, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | - |
| Feb 13, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -2.75% | - |
| Feb 12, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | 2.82% | - |
| Feb 11, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | - |
| Feb 10, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | - |
| Feb 9, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 1.92% | - |
| Feb 6, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | - | - |
| Feb 5, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | -0.24% | - |
| Feb 4, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - | - |
| Feb 3, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 0.72% | - |
| Feb 2, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -0.24% | - |
| Jan 30, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 0.73% | - |
| Jan 29, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | 4.82% | - |
| Jan 28, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -4.14% | - |
| Jan 27, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | 0.98% | - |
| Jan 26, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | -2.63% | - |
| Jan 23, 2026 | 4.28 | 4.28 | 4.18 | 4.18 | 4.18 | -3.69% | 68 |
| Jan 22, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | - | - |
| Jan 21, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -0.23% | - |
| Jan 20, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 0.23% | - |
| Jan 19, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -0.69% | - |