H&R GmbH & Co. KGaA (FRA:2HRA)
Germany · Delayed Price · Currency is EUR 4.760
+0.020 (0.42%)
Last updated: Jun 26, 2026, 5:35 PM CET
FRA:2HRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| May 11, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | -0.68% | - |
| May 8, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -4.33% | - |
| May 7, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 5.24% | - |
| May 6, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | -0.45% | - |
| May 5, 2026 | 4.39 | 4.41 | 4.39 | 4.41 | 4.41 | 0.46% | 400 |
| May 4, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 0.23% | - |
| Apr 30, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 0.69% | - |
| Apr 29, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - | - |
| Apr 28, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -3.97% | - |
| Apr 27, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | 7.86% | - |
| Apr 24, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -2.10% | - |
| Apr 23, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | -3.38% | - |
| Apr 22, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 2.30% | - |
| Apr 21, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 6.63% | - |
| Apr 20, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | 2.52% | - |
| Apr 17, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | -1.73% | - |