Hammerson Plc (FRA:H2V)
Germany · Delayed Price · Currency is EUR 4.180
+0.040 (0.97%)
Last updated: Oct 23, 2026, 8:06 AM CEST
FRA:H2V Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 0.97% | 1 |
| Oct 22, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 0.98% | - |
| Oct 21, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 1.99% | - |
| Oct 20, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -1.47% | - |
| Oct 19, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 0.99% | - |
| Oct 16, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 2.54% | - |
| Oct 15, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - | - |
| Oct 14, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 2.07% | - |
| Oct 13, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | - | - |
| Oct 12, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 1.05% | - |
| Oct 9, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -1.55% | - |
| Oct 8, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -1.52% | - |
| Oct 7, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 0.51% | - |
| Oct 6, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -0.51% | - |
| Oct 5, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 1.03% | - |
| Oct 2, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -3.47% | - |
| Oct 1, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 1.51% | - |
| Sep 30, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -1.00% | - |
| Sep 29, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 0.50% | - |
| Sep 28, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.99% | - |
| Sep 25, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 1.51% | - |
| Sep 24, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -2.45% | - |
| Sep 23, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 0.49% | - |
| Sep 22, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 0.50% | - |
| Sep 21, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -0.98% | - |
| Sep 18, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 0.99% | - |
| Sep 17, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 2.54% | - |
| Sep 16, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -1.01% | - |
| Sep 15, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -1.00% | - |
| Sep 14, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 0.50% | - |
| Sep 11, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.99% | - |
| Sep 10, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -3.35% | - |
| Sep 9, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - | - |
| Sep 8, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -1.42% | - |
| Sep 7, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 0.47% | - |
| Sep 4, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 0.48% | - |
| Sep 3, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -0.17% | - |
| Sep 2, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.21 | -0.92% | - |
| Sep 1, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.25 | -0.91% | - |
| Aug 31, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.29 | - | - |
| Aug 28, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.29 | -1.35% | - |
| Aug 27, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.34 | - | - |
| Aug 26, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.34 | 0.90% | - |
| Aug 25, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.30 | - | - |
| Aug 24, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.30 | 0.45% | - |
| Aug 21, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.29 | 0.46% | - |
| Aug 20, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.27 | 0.46% | - |
| Aug 19, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.25 | - | - |
| Aug 18, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.25 | -3.11% | - |
| Aug 17, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.38 | -0.88% | - |