Hammerson Plc (FRA:H2V)
Germany · Delayed Price · Currency is EUR 4.320
-0.020 (-0.46%)
Last updated: Jul 28, 2026, 8:09 AM CET
FRA:H2V Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | - | -0.46% | - |
| Jul 27, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 1.40% | - |
| Jul 24, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -1.38% | - |
| Jul 23, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | - | - |
| Jul 22, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -0.46% | - |
| Jul 21, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | - | - |
| Jul 20, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | - | - |
| Jul 17, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -0.91% | - |
| Jul 16, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 0.46% | - |
| Jul 15, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -0.45% | - |
| Jul 14, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 0.92% | - |
| Jul 13, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 0.46% | - |
| Jul 10, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 2.84% | - |
| Jul 9, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -3.21% | - |
| Jul 8, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 0.46% | - |
| Jul 7, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -0.91% | - |
| Jul 6, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 0.92% | - |
| Jul 3, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 0.46% | - |
| Jul 2, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 0.47% | - |
| Jul 1, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 0.47% | - |
| Jun 30, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -1.38% | - |
| Jun 29, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 0.93% | - |
| Jun 26, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 0.47% | - |
| Jun 25, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 4.90% | - |
| Jun 24, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 0.49% | - |
| Jun 23, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 2.01% | - |
| Jun 22, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | - | - |
| Jun 19, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -1.00% | - |
| Jun 18, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -0.50% | - |
| Jun 17, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -0.49% | - |
| Jun 16, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 0.50% | - |
| Jun 15, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 2.02% | - |
| Jun 12, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 0.51% | - |
| Jun 11, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 2.60% | - |
| Jun 10, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 1.59% | - |
| Jun 9, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - | - |
| Jun 8, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -2.58% | - |
| Jun 5, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 0.52% | - |
| Jun 4, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -3.50% | - |
| 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% | - |