Hammerson Plc (FRA:H2V)
Germany · Delayed Price · Currency is EUR 4.000
+0.060 (1.52%)
Last updated: Jun 3, 2026, 11:49 AM CET
FRA:H2V Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 3.96 | 4.00 | 3.96 | 4.00 | 4.00 | 1.52% | 1 |
| Jun 2, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -1.99% | - |
| Jun 1, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 0.50% | - |
| May 29, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 1.01% | - |
| May 28, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 0.51% | - |
| May 27, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -1.01% | - |
| May 26, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 1.53% | - |
| May 25, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 2.62% | - |
| May 22, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 1.06% | - |
| May 21, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 2.72% | - |
| May 20, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 1.10% | - |
| May 19, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 0.55% | - |
| May 18, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -1.09% | - |
| May 15, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -0.54% | - |
| May 14, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | - | - |
| May 13, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -2.65% | - |
| May 12, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -0.53% | - |
| May 11, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -1.55% | - |
| May 8, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -0.52% | - |
| May 7, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 3.74% | - |
| May 6, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | - | - |
| May 5, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -2.09% | - |
| May 4, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 2.14% | - |
| Apr 30, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -4.10% | - |
| Apr 29, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Apr 28, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 0.52% | - |
| Apr 27, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 1.04% | - |
| Apr 24, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 0.52% | - |
| Apr 23, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | - | - |
| Apr 22, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | - | - |
| Apr 21, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -1.55% | - |
| Apr 20, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 1.57% | - |
| Apr 17, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 0.53% | - |
| Apr 16, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Apr 15, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 4.40% | - |
| Apr 14, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 0.55% | - |
| Apr 13, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -0.55% | - |
| Apr 10, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 0.55% | - |
| Apr 9, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | - |
| Apr 8, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 4.62% | - |
| Apr 7, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 0.99% | - |
| Apr 2, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | -0.46% | - |
| Apr 1, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 1.67% | - |
| Mar 31, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | -0.18% | - |
| Mar 30, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | -3.00% | - |
| Mar 27, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -1.03% | - |
| Mar 26, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | -1.01% | - |
| 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% | - |