H&R Block, Inc. (FRA:HRB)
Germany · Delayed Price · Currency is EUR 36.00
+0.20 (0.56%)
Last updated: Dec 2, 2025, 8:15 AM CET
H&R Block Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | - | -0.56% | - |
| Nov 28, 2025 | 35.60 | 36.00 | 35.60 | 36.00 | 36.00 | 1.12% | 9 |
| Nov 27, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -0.56% | - |
| Nov 26, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -1.10% | - |
| Nov 25, 2025 | 35.40 | 36.20 | 35.40 | 36.20 | 36.20 | -3.72% | 256 |
| Nov 24, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 1.08% | - |
| Nov 21, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | -2.62% | - |
| Nov 20, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | 0.53% | - |
| Nov 19, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 2.15% | - |
| Nov 18, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | -1.59% | - |
| Nov 17, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | -0.53% | - |
| Nov 14, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -3.06% | - |
| Nov 13, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -3.45% | - |
| Nov 12, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | -0.49% | - |
| Nov 11, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | -4.23% | - |
| Nov 10, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | -3.62% | - |
| Nov 7, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | 1.84% | - |
| Nov 6, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | 0.93% | - |
| Nov 5, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 2.38% | - |
| Nov 4, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -1.41% | - |
| Nov 3, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | -2.29% | - |
| Oct 31, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | 0.93% | - |
| Oct 30, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | -0.92% | - |
| Oct 29, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | -1.80% | - |
| Oct 28, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | -0.45% | - |
| Oct 27, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - | - |
| Oct 24, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - | - |
| Oct 23, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 0.90% | - |
| Oct 22, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | 1.38% | - |
| Oct 21, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | -2.24% | - |
| Oct 20, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 3.72% | - |
| Oct 17, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -0.92% | - |
| Oct 16, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | -1.36% | - |
| Oct 15, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 2.33% | - |
| Oct 14, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -1.38% | - |
| Oct 13, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | 2.83% | - |
| Oct 10, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | -1.40% | - |
| Oct 9, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | - |
| Oct 8, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -1.38% | - |
| Oct 7, 2025 | 43.00 | 43.60 | 43.00 | 43.60 | 43.60 | -0.46% | 50 |
| Oct 6, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | 1.39% | - |
| Oct 3, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | 0.47% | - |
| Oct 2, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 1.42% | - |
| Oct 1, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | -0.47% | - |
| Sep 30, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | 0.95% | - |
| Sep 29, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | 0.96% | - |
| Sep 26, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | 0.48% | - |
| Sep 25, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | -0.48% | - |
| Sep 24, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | -0.48% | - |
| Sep 23, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -0.47% | - |