H&R GmbH & Co. KGaA (FRA:2HRA)
Germany · Delayed Price · Currency is EUR 5.02
+0.02 (0.40%)
Last updated: Jul 31, 2025
H&R GmbH & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 5.02 | 5.04 | 5.00 | 5.02 | - | 0.40% | 212,904 |
| Jul 31, 2025 | 5.02 | 5.02 | 5.00 | 5.00 | - | - | 36,410 |
| Jul 30, 2025 | 5.00 | 5.02 | 5.00 | 5.00 | - | -0.40% | 7,292 |
| Jul 29, 2025 | 4.98 | 5.04 | 4.98 | 5.02 | - | 0.80% | 116,546 |
| Jul 28, 2025 | 4.98 | 4.99 | 4.98 | 4.98 | - | -0.40% | 26,692 |
| Jul 25, 2025 | 4.99 | 5.00 | 4.98 | 5.00 | - | 0.40% | 23,893 |
| Jul 24, 2025 | 4.98 | 5.00 | 4.98 | 4.98 | - | 0.20% | 54,086 |
| Jul 23, 2025 | 4.97 | 4.97 | 4.97 | 4.97 | - | - | 10,174 |
| Jul 22, 2025 | 4.97 | 4.98 | 4.97 | 4.97 | - | - | 66,476 |
| Jul 21, 2025 | 4.97 | 4.98 | 4.96 | 4.97 | - | -0.20% | 29,624 |
| Jul 18, 2025 | 4.96 | 4.98 | 4.96 | 4.98 | - | 0.40% | 50,603 |
| Jul 17, 2025 | 4.96 | 4.97 | 4.95 | 4.96 | - | - | 26,380 |
| Jul 16, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | - | - | 17,443 |
| Jul 15, 2025 | 4.96 | 4.96 | 4.94 | 4.96 | - | 0.20% | 43,140 |
| Jul 14, 2025 | 4.95 | 4.96 | 4.92 | 4.95 | - | -0.20% | 123,888 |
| Jul 11, 2025 | 4.96 | 4.96 | 4.95 | 4.96 | - | -0.20% | 6,950 |
| Jul 10, 2025 | 4.96 | 4.97 | 4.95 | 4.97 | - | - | 36,132 |
| Jul 9, 2025 | 4.95 | 4.97 | 4.95 | 4.97 | - | 0.20% | 44,634 |
| Jul 8, 2025 | 4.95 | 4.96 | 4.95 | 4.96 | - | 0.20% | 17,050 |
| Jul 7, 2025 | 4.96 | 4.96 | 4.95 | 4.95 | - | - | 4,582 |
| Jul 4, 2025 | 4.94 | 4.95 | 4.94 | 4.95 | - | 0.20% | 11,045 |
| Jul 3, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | - | -0.60% | 17,455 |
| Jul 2, 2025 | 4.94 | 4.97 | 4.94 | 4.97 | - | 0.61% | 13,776 |
| Jul 1, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | - | - | 54,711 |
| Jun 30, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | - | - | 9,225 |
| Jun 27, 2025 | 4.93 | 4.94 | 4.93 | 4.94 | - | - | 2,971 |
| Jun 26, 2025 | 4.93 | 4.94 | 4.93 | 4.94 | - | 0.20% | 15,036 |
| Jun 25, 2025 | 4.92 | 4.93 | 4.92 | 4.93 | - | - | 4,626 |
| Jun 24, 2025 | 4.93 | 4.94 | 4.92 | 4.93 | - | -0.20% | 11,490 |
| Jun 23, 2025 | 4.92 | 4.95 | 4.92 | 4.94 | - | - | 21,935 |
| Jun 20, 2025 | 4.94 | 4.95 | 4.92 | 4.94 | - | 0.41% | 5,248 |
| Jun 19, 2025 | 4.92 | 4.94 | 4.92 | 4.92 | - | - | 645 |
| Jun 18, 2025 | 4.96 | 4.96 | 4.92 | 4.92 | - | -0.61% | 8,793 |
| Jun 17, 2025 | 4.92 | 4.96 | 4.92 | 4.95 | - | 0.20% | 8,094 |
| Jun 16, 2025 | 4.96 | 4.96 | 4.94 | 4.94 | - | -0.60% | 3,010 |
| Jun 13, 2025 | 4.93 | 4.97 | 4.93 | 4.97 | - | 0.20% | 31,207 |
| Jun 12, 2025 | 4.95 | 4.97 | 4.94 | 4.96 | - | 0.20% | 7,573 |
| Jun 11, 2025 | 4.94 | 4.97 | 4.94 | 4.95 | - | -0.40% | 6,568 |
| Jun 10, 2025 | 4.97 | 4.97 | 4.95 | 4.97 | - | -0.40% | 2,413 |
| Jun 9, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | - | - | 8,125 |
| Jun 6, 2025 | 4.95 | 4.99 | 4.94 | 4.99 | - | - | 24,195 |
| Jun 5, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | - | - | 3,764 |
| Jun 4, 2025 | 4.98 | 4.99 | 4.98 | 4.99 | - | - | 198,050 |
| Jun 3, 2025 | 4.99 | 5.00 | 4.98 | 4.99 | - | -0.20% | 22,844 |
| Jun 2, 2025 | 4.98 | 5.00 | 4.98 | 5.00 | - | 0.20% | 85,657 |
| May 30, 2025 | 4.95 | 4.99 | 4.95 | 4.99 | - | 0.20% | 44,725 |
| May 29, 2025 | 4.98 | 4.98 | 4.97 | 4.98 | - | -0.20% | 13,488 |
| May 28, 2025 | 4.98 | 4.99 | 4.97 | 4.99 | - | -0.60% | 70,800 |
| May 27, 2025 | 5.00 | 5.04 | 5.00 | 5.02 | - | 0.40% | 39,142 |
| May 26, 2025 | 4.97 | 5.00 | 4.97 | 5.00 | - | 0.40% | 2,951 |