H&R Block, Inc. (FRA:HRB)
Germany · Delayed Price · Currency is EUR 32.86
-0.78 (-2.32%)
Last updated: Jun 3, 2026, 9:12 AM CET
FRA:HRB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 33.64 | 33.64 | 33.64 | 33.64 | 33.28 | 2.78% | - |
| Jun 1, 2026 | 32.73 | 32.73 | 32.73 | 32.73 | 32.38 | 0.49% | - |
| May 29, 2026 | 32.57 | 32.57 | 32.57 | 32.57 | 32.22 | -1.30% | - |
| May 28, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 32.65 | -0.12% | - |
| May 27, 2026 | 33.04 | 33.04 | 33.04 | 33.04 | 32.69 | -0.39% | - |
| May 26, 2026 | 33.17 | 33.17 | 33.17 | 33.17 | 32.81 | - | - |
| May 25, 2026 | 33.17 | 33.17 | 33.17 | 33.17 | 32.81 | -0.66% | - |
| May 22, 2026 | 32.33 | 33.39 | 32.33 | 33.39 | 33.03 | -1.48% | 100 |
| May 21, 2026 | 33.89 | 33.89 | 33.89 | 33.89 | 33.53 | 2.29% | - |
| May 20, 2026 | 33.13 | 33.13 | 33.13 | 33.13 | 32.77 | 0.76% | - |
| May 19, 2026 | 32.88 | 32.88 | 32.88 | 32.88 | 32.53 | 2.30% | - |
| May 18, 2026 | 31.66 | 32.14 | 31.66 | 32.14 | 31.80 | 6.00% | 100 |
| May 15, 2026 | 30.32 | 30.32 | 30.32 | 30.32 | 29.99 | -0.52% | - |
| May 14, 2026 | 30.48 | 30.48 | 30.48 | 30.48 | 30.15 | -1.52% | - |
| May 13, 2026 | 30.95 | 30.95 | 30.95 | 30.95 | 30.62 | 2.04% | - |
| May 12, 2026 | 30.33 | 30.33 | 30.33 | 30.33 | 30.00 | -2.57% | - |
| May 11, 2026 | 31.13 | 31.13 | 31.13 | 31.13 | 30.80 | 1.63% | - |
| May 8, 2026 | 30.63 | 30.63 | 30.63 | 30.63 | 30.30 | 20.64% | - |
| May 7, 2026 | 25.39 | 25.39 | 25.39 | 25.39 | 25.12 | 0.16% | - |
| May 6, 2026 | 25.35 | 25.35 | 25.35 | 25.35 | 25.08 | -3.80% | - |
| May 5, 2026 | 26.35 | 26.35 | 26.35 | 26.35 | 26.07 | -2.12% | - |
| May 4, 2026 | 26.92 | 26.92 | 26.92 | 26.92 | 26.63 | 0.94% | 15 |
| Apr 30, 2026 | 26.67 | 26.67 | 26.67 | 26.67 | 26.38 | - | - |
| Apr 29, 2026 | 26.67 | 26.67 | 26.67 | 26.67 | 26.38 | 2.97% | - |
| Apr 28, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.62 | 1.37% | - |
| Apr 27, 2026 | 25.55 | 25.55 | 25.55 | 25.55 | 25.28 | -2.78% | - |
| Apr 24, 2026 | 26.28 | 26.28 | 26.28 | 26.28 | 26.00 | -1.17% | - |
| Apr 23, 2026 | 26.59 | 26.59 | 26.59 | 26.59 | 26.30 | -2.42% | - |
| Apr 22, 2026 | 27.25 | 27.25 | 27.25 | 27.25 | 26.96 | 2.21% | - |
| Apr 21, 2026 | 26.66 | 26.66 | 26.66 | 26.66 | 26.37 | -1.41% | - |
| Apr 20, 2026 | 27.04 | 27.04 | 27.04 | 27.04 | 26.75 | 0.71% | - |
| Apr 17, 2026 | 26.85 | 26.85 | 26.85 | 26.85 | 26.56 | 3.59% | - |
| Apr 16, 2026 | 25.92 | 25.92 | 25.92 | 25.92 | 25.64 | 1.17% | - |
| Apr 15, 2026 | 25.62 | 25.62 | 25.62 | 25.62 | 25.35 | -2.33% | - |
| Apr 14, 2026 | 26.23 | 26.23 | 26.23 | 26.23 | 25.95 | 4.09% | - |
| Apr 13, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 24.93 | -3.60% | - |
| Apr 10, 2026 | 26.14 | 26.14 | 26.14 | 26.14 | 25.86 | -3.29% | - |
| Apr 9, 2026 | 27.03 | 27.03 | 27.03 | 27.03 | 26.74 | -2.28% | - |
| Apr 8, 2026 | 27.66 | 27.66 | 27.66 | 27.66 | 27.36 | -1.21% | - |
| Apr 7, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 27.70 | 2.94% | - |
| Apr 2, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 26.91 | 0.74% | - |
| Apr 1, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 26.71 | -0.74% | - |
| Mar 31, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 26.91 | -1.45% | - |
| Mar 30, 2026 | 26.80 | 27.60 | 26.80 | 27.60 | 27.30 | 2.99% | 75 |
| Mar 27, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.51 | 2.29% | - |
| Mar 26, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 25.92 | -0.76% | - |
| Mar 25, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.12 | -1.49% | - |
| Mar 24, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.51 | -1.47% | - |
| Mar 23, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 26.91 | 3.03% | - |
| Mar 20, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.12 | 0.76% | - |