H&R GmbH & Co. KGaA (FRA:2HRA)
Germany flag Germany · Delayed Price · Currency is EUR
4.960
-0.010 (-0.20%)
Last updated: Sep 30, 2025, 5:36 PM CET

H&R GmbH & Co. KGaA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 20254.874.874.874.874.87-0.41%306
Sep 26, 20254.894.894.894.894.89-306
Sep 25, 20254.894.894.894.894.890.20%306
Sep 24, 20254.884.884.884.884.88-306
Sep 23, 20254.874.884.874.884.88-0.81%306
Sep 22, 20254.924.924.924.924.921.03%400
Sep 19, 20254.874.874.874.874.87-1.81%400
Sep 18, 20254.964.964.964.964.961.85%400
Sep 17, 20254.874.874.874.874.87-400
Sep 16, 20254.874.874.874.874.87-0.81%400
Sep 15, 20254.874.914.874.914.910.61%400
Sep 12, 20254.884.884.884.884.88-0.61%400
Sep 11, 20254.874.914.874.914.91-400
Sep 10, 20254.864.914.864.914.911.87%3,060
Sep 9, 20254.824.824.824.824.820.21%3,060
Sep 8, 20254.874.874.814.814.81-1.03%3,060
Sep 5, 20254.864.864.864.864.86-0.61%500
Sep 4, 20254.894.894.894.894.89-500
Sep 3, 20254.894.894.894.894.89-0.41%500
Sep 2, 20254.914.914.914.914.910.82%500
Sep 1, 20254.874.874.874.874.87-0.41%500
Aug 29, 20254.894.894.894.894.891.45%500
Aug 28, 20254.824.824.824.824.82-2.63%500
Aug 27, 20254.954.954.954.954.950.41%500
Aug 26, 20254.934.934.934.934.930.41%204
Aug 25, 20254.914.914.914.914.91-0.41%204
Aug 22, 20254.934.934.934.934.93-204
Aug 21, 20254.934.934.934.934.930.41%204
Aug 20, 20254.914.914.914.914.91-0.41%204
Aug 19, 20254.934.934.934.934.93-204
Aug 18, 20254.934.934.934.934.93-204
Aug 15, 20254.934.934.934.934.93-1.40%204
Aug 14, 20254.895.004.895.005.00-204
Aug 13, 20254.935.004.935.005.000.20%226
Aug 12, 20254.934.994.934.994.99-0.60%112
Aug 11, 20254.855.024.855.025.022.24%112
Aug 8, 20254.914.914.914.914.91-440
Aug 7, 20254.914.914.914.914.91-2.19%440
Aug 6, 20254.935.024.935.025.02-440
Aug 5, 20254.965.024.965.025.02-86
Aug 4, 20254.935.024.935.025.021.21%86
Aug 1, 20254.964.964.964.964.96-0.40%86
Jul 31, 20254.984.984.984.984.98-0.80%86
Jul 30, 20254.985.024.985.025.021.21%86
Jul 29, 20254.924.964.924.964.96-0.40%179
Jul 28, 20254.984.984.984.984.981.63%100
Jul 25, 20254.904.904.904.904.90-1.61%100
Jul 24, 20254.984.984.984.984.981.43%100
Jul 23, 20254.914.914.914.914.910.61%100
Jul 22, 20254.884.884.884.884.88-0.20%100