Hammerson Plc (FRA:H2V)
Germany · Delayed Price · Currency is EUR 3.497
-0.036 (-1.03%)
At close: Mar 27, 2026
FRA:H2V Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -1.02% | - |
| Mar 26, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | -3.68% | - |
| Mar 25, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.57 | - | - |
| Mar 24, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.57 | -0.92% | - |
| Mar 23, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.60 | -1.39% | - |
| Mar 20, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.65 | -3.05% | - |
| Mar 19, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.77 | -0.10% | - |
| Mar 18, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.77 | 1.28% | - |
| Mar 17, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.72 | 2.24% | - |
| Mar 16, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.64 | 0.43% | - |
| Mar 13, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.63 | -0.69% | - |
| Mar 12, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.65 | -2.70% | - |
| Mar 11, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.75 | 2.42% | - |
| Mar 10, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.66 | -2.56% | - |
| Mar 9, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.76 | -2.69% | - |
| Mar 6, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.86 | -1.34% | - |
| Mar 5, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 3.92 | 0.65% | - |
| Mar 4, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 3.89 | -2.51% | - |
| Mar 3, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 3.99 | -1.42% | - |
| Mar 2, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.05 | -1.63% | - |
| Feb 27, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.12 | -0.05% | - |
| Feb 26, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.12 | 6.09% | - |
| Feb 25, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.88 | -3.18% | - |
| Feb 24, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.01 | -0.10% | - |
| Feb 23, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.01 | 0.39% | - |
| Feb 20, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.00 | 0.39% | - |
| Feb 19, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 3.98 | 0.27% | - |
| Feb 18, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 3.97 | 1.77% | - |
| Feb 17, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 3.90 | -0.64% | - |
| Feb 16, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 3.93 | -0.17% | - |
| Feb 13, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 3.93 | -0.27% | - |
| Feb 12, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 3.95 | -0.93% | - |
| Feb 11, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 3.98 | 1.74% | - |
| Feb 10, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 3.91 | -0.30% | - |
| Feb 9, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 3.93 | -1.34% | - |
| Feb 6, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 3.98 | -0.85% | - |
| Feb 5, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.01 | 0.63% | - |
| Feb 4, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 3.99 | -0.65% | - |
| Feb 3, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.01 | 1.15% | - |
| Feb 2, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 3.97 | -1.35% | - |
| Jan 30, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.02 | 0.68% | - |
| Jan 29, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.00 | 1.99% | - |
| Jan 28, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 3.92 | 0.95% | - |
| Jan 27, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.88 | 1.94% | - |
| Jan 26, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.81 | 1.29% | - |
| Jan 23, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.76 | 0.34% | - |
| Jan 22, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.75 | 1.00% | - |
| Jan 21, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.71 | -1.42% | - |
| Jan 20, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.76 | -1.50% | - |
| Jan 19, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.82 | -0.81% | - |