H&R Block, Inc. (FRA:HRB)
Germany · Delayed Price · Currency is EUR 26.80
+0.60 (2.29%)
At close: Mar 27, 2026
FRA:HRB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 2.29% | - |
| Mar 26, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -0.76% | - |
| Mar 25, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -1.49% | - |
| Mar 24, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -1.47% | - |
| Mar 23, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 3.03% | - |
| Mar 20, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 0.76% | - |
| Mar 19, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -1.50% | - |
| Mar 18, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 1.53% | - |
| Mar 17, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -0.76% | - |
| Mar 16, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 1.54% | - |
| Mar 13, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Mar 12, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 1.56% | - |
| Mar 11, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -2.29% | - |
| Mar 10, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -4.38% | - |
| Mar 9, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 1.48% | - |
| Mar 6, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 3.05% | - |
| Mar 5, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -0.76% | - |
| Mar 4, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 0.76% | - |
| Mar 3, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 25.84 | 2.34% | - |
| Mar 2, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.25 | -3.03% | - |
| Feb 27, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.04 | 3.94% | - |
| Feb 26, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.05 | 1.60% | - |
| Feb 25, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.65 | 2.46% | - |
| Feb 24, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.06 | -3.94% | - |
| Feb 23, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.05 | -1.55% | - |
| Feb 20, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.44 | -3.01% | - |
| Feb 19, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.23 | 1.53% | - |
| Feb 18, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 25.84 | 1.55% | 100 |
| Feb 17, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.44 | - | - |
| Feb 16, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.44 | 9.32% | - |
| Feb 13, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.27 | -4.84% | - |
| Feb 12, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.46 | -8.15% | - |
| Feb 11, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 26.63 | -0.74% | - |
| Feb 10, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 26.82 | -0.73% | - |
| Feb 9, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.02 | -2.84% | - |
| Feb 6, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 27.81 | -2.76% | - |
| Feb 5, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 28.60 | -6.45% | - |
| Feb 4, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 30.57 | -4.32% | - |
| Feb 3, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 31.95 | -1.22% | - |
| Feb 2, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.35 | 2.50% | - |
| Jan 30, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 31.56 | -0.62% | - |
| Jan 29, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 31.75 | -0.62% | - |
| Jan 28, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 31.95 | -4.14% | - |
| Jan 27, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.33 | 1.20% | - |
| Jan 26, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 32.94 | -2.34% | - |
| Jan 23, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 33.73 | - | - |
| Jan 22, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 33.73 | 0.59% | - |
| Jan 21, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 33.53 | -3.95% | - |
| Jan 20, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 34.91 | -0.56% | - |
| Jan 19, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.11 | -2.20% | - |