Hammerson Plc (FRA:H2V)
Germany · Delayed Price · Currency is EUR 4.027
+0.038 (0.94%)
Last updated: Jan 28, 2026, 8:07 AM CET
Hammerson Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.13 | 0.68% | - |
| Jan 29, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | 1.99% | - |
| Jan 28, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | 0.95% | - |
| Jan 27, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 1.94% | - |
| Jan 26, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | 1.29% | - |
| Jan 23, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 0.34% | - |
| Jan 22, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 1.00% | - |
| Jan 21, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | -1.42% | - |
| Jan 20, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | -1.50% | - |
| Jan 19, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | -0.81% | - |
| Jan 16, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 1.44% | - |
| Jan 15, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 0.15% | - |
| Jan 14, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -2.77% | - |
| Jan 13, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | -0.47% | - |
| Jan 12, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | 0.88% | - |
| Jan 9, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 0.63% | - |
| Jan 8, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | 2.72% | - |
| Jan 7, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 0.55% | - |
| Jan 6, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 2.32% | - |
| Jan 5, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -0.08% | - |
| Jan 2, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -0.19% | - |
| Dec 30, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 2.01% | - |
| Dec 29, 2025 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | -0.24% | - |
| Dec 23, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -0.64% | - |
| Dec 22, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 1.83% | - |
| Dec 19, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 2.55% | - |
| Dec 18, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 0.59% | - |
| Dec 17, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -0.34% | - |
| Dec 16, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.55 | 0.45% | - |
| Dec 15, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 0.31% | - |
| Dec 12, 2025 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | 1.06% | - |
| Dec 11, 2025 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | 0.52% | - |
| Dec 10, 2025 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | -1.81% | - |
| Dec 9, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -2.88% | - |
| Dec 8, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -0.82% | - |
| Dec 5, 2025 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | 0.27% | - |
| Dec 4, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 0.27% | - |
| Dec 3, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | -0.14% | - |
| Dec 2, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -1.22% | - |
| Dec 1, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 0.41% | - |
| Nov 28, 2025 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | 1.71% | - |
| Nov 27, 2025 | 3.63 | 3.63 | 3.63 | 3.63 | 3.62 | 0.67% | - |
| Nov 26, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 2.33% | - |
| Nov 25, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 0.95% | - |
| Nov 24, 2025 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | 6.18% | - |
| Nov 21, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -1.71% | - |
| Nov 20, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -1.12% | - |
| Nov 19, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -0.06% | - |
| Nov 18, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -1.52% | - |
| Nov 17, 2025 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | -3.43% | - |