H&R Block, Inc. (FRA:HRB)
Germany · Delayed Price · Currency is EUR 25.80
-0.80 (-3.01%)
At close: Feb 20, 2026
H&R Block Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -3.01% | - |
| Feb 19, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 1.53% | - |
| Feb 18, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 1.55% | 100 |
| Feb 17, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - | - |
| Feb 16, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 9.32% | - |
| Feb 13, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -4.84% | - |
| Feb 12, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -8.15% | - |
| Feb 11, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -0.74% | - |
| Feb 10, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -0.73% | - |
| Feb 9, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -2.84% | - |
| Feb 6, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -2.76% | - |
| Feb 5, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -6.45% | - |
| Feb 4, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -4.32% | - |
| Feb 3, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -1.22% | - |
| Feb 2, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 2.50% | - |
| Jan 30, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -0.62% | - |
| Jan 29, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -0.62% | - |
| Jan 28, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -4.14% | - |
| Jan 27, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 1.20% | - |
| Jan 26, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -2.34% | - |
| Jan 23, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - | - |
| Jan 22, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 0.59% | - |
| Jan 21, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -3.95% | - |
| Jan 20, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -0.56% | - |
| Jan 19, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -2.20% | - |
| Jan 16, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 2.25% | - |
| Jan 15, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -2.20% | - |
| Jan 14, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -2.15% | - |
| Jan 13, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | -2.11% | - |
| Jan 12, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | - |
| Jan 9, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 3.26% | - |
| Jan 8, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - | - |
| Jan 7, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - | - |
| Jan 6, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 2.22% | - |
| Jan 5, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -2.17% | - |
| Jan 2, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 0.55% | - |
| Dec 30, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - | - |
| Dec 29, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 1.67% | - |
| Dec 23, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -2.17% | - |
| Dec 22, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 1.10% | - |
| Dec 19, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -1.62% | - |
| Dec 18, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 0.54% | - |
| Dec 17, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 0.55% | - |
| Dec 16, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 0.55% | - |
| Dec 15, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 1.11% | - |
| Dec 12, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 2.27% | - |
| Dec 11, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -1.12% | - |
| Dec 10, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 1.71% | - |
| Dec 9, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -1.69% | - |
| Dec 8, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -2.73% | - |