H&R GmbH & Co. KGaA (FRA:2HRA)
Germany flag Germany · Delayed Price · Currency is EUR
4.960
+0.050 (1.02%)
Last updated: Oct 23, 2025, 5:36 PM CET

H&R GmbH & Co. KGaA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20254.804.804.694.77--2.05%62,837
Oct 22, 20254.874.874.874.874.87--
Oct 21, 20254.874.874.874.874.870.41%-
Oct 20, 20254.854.854.854.854.85-0.41%-
Oct 17, 20254.874.874.874.874.87--
Oct 16, 20254.874.874.874.874.87--
Oct 15, 20254.874.874.874.874.87--
Oct 14, 20254.874.874.874.874.870.21%-
Oct 13, 20254.864.864.864.864.86-0.41%-
Oct 10, 20254.884.884.884.884.88--
Oct 9, 20254.884.884.884.884.88--
Oct 8, 20254.884.884.884.884.88--
Oct 7, 20254.884.884.884.884.88--
Oct 6, 20254.884.884.884.884.880.41%-
Oct 3, 20254.864.864.864.864.86-0.61%-
Oct 2, 20254.894.914.894.894.890.41%204
Oct 1, 20254.874.874.874.874.87-0.20%-
Sep 30, 20254.884.884.884.884.880.21%-
Sep 29, 20254.874.874.874.874.87-0.41%-
Sep 26, 20254.894.894.894.894.89--
Sep 25, 20254.894.894.894.894.890.20%-
Sep 24, 20254.884.884.884.884.88--
Sep 23, 20254.874.884.874.884.88-0.81%306
Sep 22, 20254.924.924.924.924.921.03%-
Sep 19, 20254.874.874.874.874.87-1.81%-
Sep 18, 20254.964.964.964.964.961.85%-
Sep 17, 20254.874.874.874.874.87--
Sep 16, 20254.874.874.874.874.87-0.81%-
Sep 15, 20254.874.914.874.914.910.61%-
Sep 12, 20254.884.884.884.884.88-0.61%-
Sep 11, 20254.874.914.874.914.91-400
Sep 10, 20254.864.914.864.914.911.87%-
Sep 9, 20254.824.824.824.824.820.21%-
Sep 8, 20254.874.874.814.814.81-1.03%3,060
Sep 5, 20254.864.864.864.864.86-0.61%-
Sep 4, 20254.894.894.894.894.89--
Sep 3, 20254.894.894.894.894.89-0.41%-
Sep 2, 20254.914.914.914.914.910.82%-
Sep 1, 20254.874.874.874.874.87-0.41%-
Aug 29, 20254.894.894.894.894.891.45%-
Aug 28, 20254.824.824.824.824.82-2.63%-
Aug 27, 20254.954.954.954.954.950.41%500
Aug 26, 20254.934.934.934.934.930.41%-
Aug 25, 20254.914.914.914.914.91-0.41%-
Aug 22, 20254.934.934.934.934.93--
Aug 21, 20254.934.934.934.934.930.41%-
Aug 20, 20254.914.914.914.914.91-0.41%-
Aug 19, 20254.934.934.934.934.93--
Aug 18, 20254.934.934.934.934.93--
Aug 15, 20254.934.934.934.934.93-1.40%-