H&R GmbH & Co. KGaA (FRA:2HRA)
Germany · Delayed Price · Currency is EUR 6.88
+0.14 (2.08%)
Last updated: Oct 23, 2026, 9:00 PM CEST
FRA:2HRA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 6.74 | 6.88 | 6.74 | 6.88 | 6.88 | 2.08% | 374 |
| Oct 22, 2026 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | 1.51% | - |
| Oct 21, 2026 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | -0.60% | - |
| Oct 20, 2026 | 6.70 | 6.70 | 6.68 | 6.68 | 6.68 | 2.14% | - |
| Oct 19, 2026 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | -4.11% | - |
| Oct 16, 2026 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | -0.29% | - |
| Oct 15, 2026 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | 2.09% | - |
| Oct 14, 2026 | 6.72 | 6.72 | 6.52 | 6.70 | 6.70 | -1.18% | 183 |
| Oct 13, 2026 | 6.86 | 6.86 | 6.78 | 6.78 | 6.78 | -3.69% | - |
| Oct 12, 2026 | 6.62 | 7.04 | 6.62 | 7.04 | 7.04 | 0.57% | 100 |
| Oct 9, 2026 | 7.06 | 7.06 | 6.96 | 7.00 | 7.00 | 5.74% | 100 |
| Oct 8, 2026 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | 0.61% | - |
| Oct 7, 2026 | 6.98 | 6.98 | 6.58 | 6.58 | 6.58 | -10.35% | - |
| Oct 6, 2026 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | 0.55% | - |
| Oct 5, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| Oct 2, 2026 | 7.10 | 7.30 | 7.00 | 7.30 | 7.30 | 1.67% | 200 |
| Oct 1, 2026 | 7.30 | 7.30 | 7.18 | 7.18 | 7.18 | -1.10% | - |
| Sep 30, 2026 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | -1.63% | - |
| Sep 29, 2026 | 7.18 | 7.38 | 7.18 | 7.38 | 7.38 | 1.37% | 178 |
| Sep 28, 2026 | 7.20 | 7.28 | 7.20 | 7.28 | 7.28 | 1.11% | - |
| Sep 25, 2026 | 7.36 | 7.36 | 7.20 | 7.20 | 7.20 | -0.28% | - |
| Sep 24, 2026 | 7.30 | 7.30 | 7.22 | 7.22 | 7.22 | -1.10% | 500 |
| Sep 23, 2026 | 7.18 | 7.30 | 7.18 | 7.30 | 7.30 | 1.67% | - |
| Sep 22, 2026 | 7.24 | 7.24 | 7.18 | 7.18 | 7.18 | -0.55% | - |
| Sep 21, 2026 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | - | - |
| Sep 18, 2026 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | - | - |
| Sep 17, 2026 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | 1.69% | - |
| Sep 16, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 0.28% | - |
| Sep 15, 2026 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | 0.28% | - |
| Sep 14, 2026 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | 0.86% | - |
| Sep 11, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -0.85% | - |
| Sep 10, 2026 | 6.98 | 7.06 | 6.98 | 7.06 | 7.06 | 1.15% | 290 |
| Sep 9, 2026 | 6.86 | 6.98 | 6.86 | 6.98 | 6.98 | - | - |
| Sep 8, 2026 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | -2.24% | - |
| Sep 7, 2026 | 6.96 | 7.14 | 6.96 | 7.14 | 7.14 | 3.78% | 290 |
| Sep 4, 2026 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | 1.18% | - |
| Sep 3, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -2.86% | - |
| Sep 2, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 3.55% | - |
| Sep 1, 2026 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | -3.43% | - |
| Aug 31, 2026 | 6.66 | 7.00 | 6.66 | 7.00 | 7.00 | 5.11% | 145 |
| Aug 28, 2026 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | 0.91% | - |
| Aug 27, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 6.11% | - |
| Aug 26, 2026 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | 0.65% | - |
| Aug 25, 2026 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 1.31% | - |
| Aug 24, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 0.33% | - |
| Aug 21, 2026 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | -0.33% | - |
| Aug 20, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 0.66% | - |
| Aug 19, 2026 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | 0.33% | - |
| Aug 18, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | - | - |
| Aug 17, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | - | - |