H&R GmbH & Co. KGaA (FRA:2HRA)
Germany · Delayed Price · Currency is EUR 6.22
+0.04 (0.65%)
At close: Aug 26, 2026
FRA:2HRA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 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 | - | - |
| Aug 14, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | 3.07% | - |
| Aug 13, 2026 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | -0.68% | 1,500 |
| Aug 12, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 0.34% | - |
| Aug 11, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | -1.67% | - |
| Aug 10, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | -0.33% | - |
| Aug 7, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -0.33% | - |
| Aug 6, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | 2.73% | - |
| Aug 5, 2026 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | -2.66% | - |
| Aug 4, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | 1.01% | 3,000 |
| Aug 3, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | -1.97% | - |
| Jul 31, 2026 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | 0.33% | - |
| Jul 30, 2026 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | -5.02% | - |
| Jul 29, 2026 | 6.02 | 6.38 | 6.02 | 6.38 | 6.38 | 2.90% | 500 |
| Jul 28, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -1.27% | - |
| Jul 27, 2026 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | -2.18% | - |
| Jul 24, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | - | - |
| Jul 23, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | 0.63% | - |
| Jul 22, 2026 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | 2.24% | - |
| Jul 21, 2026 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | -1.27% | - |
| Jul 20, 2026 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | -0.32% | - |
| Jul 17, 2026 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | -1.86% | - |
| Jul 16, 2026 | 6.22 | 6.46 | 6.22 | 6.46 | 6.46 | 3.86% | 200 |
| Jul 15, 2026 | 6.10 | 6.22 | 6.10 | 6.22 | 6.22 | 2.30% | 500 |
| Jul 14, 2026 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | 1.67% | - |
| Jul 13, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | -0.99% | - |
| Jul 10, 2026 | 6.08 | 6.08 | 6.04 | 6.04 | 6.04 | -2.58% | 980 |
| Jul 9, 2026 | 5.22 | 6.28 | 5.22 | 6.20 | 6.20 | 17.42% | 1,540 |
| Jul 8, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | 0.76% | - |
| Jul 7, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | -1.50% | - |
| Jul 6, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | -2.92% | - |
| Jul 3, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 1.48% | - |
| Jul 2, 2026 | 5.22 | 5.40 | 5.22 | 5.40 | 5.40 | 10.88% | 380 |
| Jul 1, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | -2.99% | - |
| Jun 30, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 9.13% | - |
| Jun 29, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 0.22% | - |
| Jun 26, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | -3.37% | - |
| Jun 25, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 2.59% | - |
| Jun 24, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | 0.65% | - |
| Jun 23, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -1.92% | - |
| Jun 22, 2026 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | 3.53% | - |
| Jun 19, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | -0.66% | - |
| Jun 18, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -2.15% | - |