ÜSTRA Hannoversche Verkehrsbetriebe Aktiengesellschaft (FRA:HVB)
Germany · Delayed Price · Currency is EUR 6.20
-0.20 (-3.13%)
At close: Sep 24, 2026
FRA:HVB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -11.11% | - |
| Sep 22, 2026 | 6.40 | 7.20 | 6.40 | 7.20 | 7.20 | 12.50% | 140 |
| Sep 21, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Sep 18, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 3.23% | - |
| Sep 17, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -3.13% | - |
| Sep 16, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Sep 15, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Sep 14, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -11.11% | - |
| Sep 11, 2026 | 6.40 | 7.20 | 6.40 | 7.20 | 7.20 | 12.50% | 1 |
| Sep 10, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Sep 9, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Sep 8, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Sep 7, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Sep 4, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Sep 3, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Sep 2, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Sep 1, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Aug 31, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -11.11% | - |
| Aug 28, 2026 | 6.40 | 7.20 | 6.40 | 7.20 | 7.20 | 2.86% | 20 |
| Aug 27, 2026 | 6.55 | 7.00 | 6.55 | 7.00 | 7.00 | 6.87% | 250 |
| Aug 26, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | - |
| Aug 25, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -10.88% | - |
| Aug 24, 2026 | 6.70 | 7.50 | 6.70 | 7.35 | 7.35 | 8.09% | 122 |
| Aug 21, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Aug 20, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Aug 19, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Aug 18, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Aug 17, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 6.25% | - |
| Aug 14, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Aug 13, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Aug 12, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Aug 11, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Aug 10, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Aug 7, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Aug 6, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Aug 5, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -10.49% | - |
| Aug 4, 2026 | 6.30 | 7.15 | 6.30 | 7.15 | 7.15 | 8.33% | 60 |
| Aug 3, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -14.29% | 100 |
| Jul 31, 2026 | 6.90 | 7.70 | 6.90 | 7.70 | 7.70 | 11.59% | 100 |
| Jul 30, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Jul 29, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Jul 28, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Jul 27, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Jul 24, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Jul 23, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Jul 22, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Jul 21, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Jul 20, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Jul 17, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Jul 16, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -2.82% | - |