H&R Block, Inc. (FRA:HRB)
Germany · Delayed Price · Currency is EUR 26.28
-0.31 (-1.17%)
Last updated: Apr 24, 2026, 8:03 AM CET
FRA:HRB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | -2.42% | - |
| Apr 22, 2026 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | 2.21% | - |
| Apr 21, 2026 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | -1.41% | - |
| Apr 20, 2026 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | 0.71% | - |
| Apr 17, 2026 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | 3.59% | - |
| Apr 16, 2026 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | 1.17% | - |
| Apr 15, 2026 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | -2.33% | - |
| Apr 14, 2026 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | 4.09% | - |
| Apr 13, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -3.60% | - |
| Apr 10, 2026 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | -3.29% | - |
| Apr 9, 2026 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | -2.28% | - |
| Apr 8, 2026 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | -1.21% | - |
| Apr 7, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 2.94% | - |
| Apr 2, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 0.74% | - |
| Apr 1, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -0.74% | - |
| Mar 31, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -1.45% | - |
| Mar 30, 2026 | 26.80 | 27.60 | 26.80 | 27.60 | 27.60 | 2.99% | 75 |
| 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% | - |