H&R GmbH & Co. KGaA (FRA:2HRA)
Germany · Delayed Price · Currency is EUR 4.160
+0.030 (0.73%)
At close: Jan 30, 2026
H&R GmbH & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | 5.30% | - |
| Jan 15, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | - |
| Jan 14, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -1.43% | - |
| Jan 13, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | 0.96% | - |
| Jan 12, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | - | - |
| Jan 9, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | - | - |
| Jan 8, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | - | - |
| Jan 7, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | - | - |
| Jan 6, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | 0.48% | - |
| Jan 5, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -3.04% | - |
| Jan 2, 2026 | 4.15 | 4.28 | 4.15 | 4.28 | 4.28 | 0.94% | 20 |
| Dec 30, 2025 | 4.30 | 4.30 | 4.24 | 4.24 | 4.24 | -1.40% | 1,149 |
| Dec 29, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -0.46% | - |
| Dec 23, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -0.46% | - |
| Dec 22, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -1.59% | - |
| Dec 19, 2025 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | -0.45% | - |
| Dec 18, 2025 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | 0.45% | - |
| Dec 17, 2025 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | 2.32% | - |
| Dec 16, 2025 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | -5.90% | - |
| Dec 15, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -1.93% | - |
| Dec 12, 2025 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | - | - |
| Dec 11, 2025 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | 1.08% | - |
| Dec 10, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -0.86% | - |
| Dec 9, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -0.21% | - |
| Dec 8, 2025 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | - | - |
| Dec 5, 2025 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | -0.85% | - |
| Dec 4, 2025 | 4.67 | 4.71 | 4.67 | 4.71 | 4.71 | -0.21% | 200 |
| Dec 3, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 1.07% | - |
| Dec 2, 2025 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | -1.89% | - |
| Dec 1, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 3.25% | - |
| Nov 28, 2025 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | -0.43% | - |
| Nov 27, 2025 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | -2.32% | - |
| Nov 26, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 13.40% | - |
| Nov 25, 2025 | 4.68 | 4.68 | 4.18 | 4.18 | 4.18 | -15.73% | 480 |
| Nov 24, 2025 | 4.73 | 4.96 | 4.73 | 4.96 | 4.96 | 4.64% | 200 |
| Nov 21, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 1.50% | - |
| Nov 20, 2025 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | 1.74% | - |
| Nov 19, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | -2.96% | - |
| Nov 18, 2025 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | -1.87% | - |
| Nov 17, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -0.41% | - |