H&R GmbH & Co. KGaA (FRA:2HRA)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 4.80 | 4.80 | 4.69 | 4.77 | - | -2.05% | 62,837 |
| Oct 22, 2025 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | - | - |
| Oct 21, 2025 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | 0.41% | - |
| Oct 20, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | -0.41% | - |
| Oct 17, 2025 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | - | - |
| Oct 16, 2025 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | - | - |
| Oct 15, 2025 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | - | - |
| Oct 14, 2025 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | 0.21% | - |
| Oct 13, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -0.41% | - |
| Oct 10, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - | - |
| Oct 9, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - | - |
| Oct 8, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - | - |
| Oct 7, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - | - |
| Oct 6, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 0.41% | - |
| Oct 3, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -0.61% | - |
| Oct 2, 2025 | 4.89 | 4.91 | 4.89 | 4.89 | 4.89 | 0.41% | 204 |
| Oct 1, 2025 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | -0.20% | - |
| Sep 30, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 0.21% | - |
| Sep 29, 2025 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | -0.41% | - |
| Sep 26, 2025 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | - | - |
| Sep 25, 2025 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | 0.20% | - |
| Sep 24, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - | - |
| Sep 23, 2025 | 4.87 | 4.88 | 4.87 | 4.88 | 4.88 | -0.81% | 306 |
| Sep 22, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 1.03% | - |
| Sep 19, 2025 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | -1.81% | - |
| Sep 18, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 1.85% | - |
| Sep 17, 2025 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | - | - |
| Sep 16, 2025 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | -0.81% | - |
| Sep 15, 2025 | 4.87 | 4.91 | 4.87 | 4.91 | 4.91 | 0.61% | - |
| Sep 12, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -0.61% | - |
| Sep 11, 2025 | 4.87 | 4.91 | 4.87 | 4.91 | 4.91 | - | 400 |
| Sep 10, 2025 | 4.86 | 4.91 | 4.86 | 4.91 | 4.91 | 1.87% | - |
| Sep 9, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 0.21% | - |
| Sep 8, 2025 | 4.87 | 4.87 | 4.81 | 4.81 | 4.81 | -1.03% | 3,060 |
| Sep 5, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -0.61% | - |
| Sep 4, 2025 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | - | - |
| Sep 3, 2025 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | -0.41% | - |
| Sep 2, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | 0.82% | - |
| Sep 1, 2025 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | -0.41% | - |
| Aug 29, 2025 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | 1.45% | - |
| Aug 28, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -2.63% | - |
| Aug 27, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 0.41% | 500 |
| Aug 26, 2025 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | 0.41% | - |
| Aug 25, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | -0.41% | - |
| Aug 22, 2025 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | - | - |
| Aug 21, 2025 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | 0.41% | - |
| Aug 20, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | -0.41% | - |
| Aug 19, 2025 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | - | - |
| Aug 18, 2025 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | - | - |
| Aug 15, 2025 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | -1.40% | - |