H&R GmbH & Co. KGaA (FRA:2HRA)
Germany · Delayed Price · Currency is EUR 6.38
-0.06 (-0.93%)
At close: Jul 20, 2026
FRA:2HRA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 17, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 4.25% | - |
| Jun 16, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | -3.25% | - |
| Jun 15, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 3.36% | - |
| Jun 12, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | -0.45% | - |
| Jun 11, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | 0.45% | - |
| Jun 10, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | -2.19% | - |
| Jun 9, 2026 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | -2.35% | - |
| Jun 8, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -1.68% | - |
| Jun 5, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -0.21% | - |
| Jun 4, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | 1.06% | - |
| Jun 3, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 3.06% | - |
| Jun 2, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -1.08% | - |
| Jun 1, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | 2.66% | - |
| May 29, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | -1.10% | - |
| May 28, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 1.79% | - |
| May 27, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -2.40% | - |
| May 26, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 1.10% | - |
| May 25, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 1.57% | - |
| May 22, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 2.05% | - |
| May 21, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - | - |
| May 20, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 0.92% | - |
| May 19, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -2.69% | 300 |
| May 18, 2026 | 4.59 | 4.60 | 4.46 | 4.46 | 4.46 | -2.83% | 300 |
| May 15, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | -1.08% | - |
| May 14, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 1.31% | - |
| May 13, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 9.05% | - |
| May 12, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -4.33% | - |