ÜSTRA Hannoversche Verkehrsbetriebe Aktiengesellschaft (FRA:HVB)
Germany · Delayed Price · Currency is EUR 6.60
0.00 (0.00%)
At close: Nov 4, 2026
FRA:HVB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | - |
| Nov 3, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | - |
| Nov 2, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | - |
| Oct 30, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 3.12% | - |
| Oct 29, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -3.03% | - |
| Oct 28, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -2.22% | - |
| Oct 27, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Oct 26, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 0.75% | - |
| Oct 23, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Oct 22, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Oct 21, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Oct 20, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Oct 19, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Oct 16, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Oct 15, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Oct 14, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Oct 13, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Oct 12, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -10.67% | - |
| Oct 9, 2026 | 6.70 | 7.50 | 6.70 | 7.50 | 7.50 | 11.94% | 1 |
| Oct 8, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Oct 7, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -9.46% | - |
| Oct 6, 2026 | 6.45 | 7.40 | 6.45 | 7.40 | 7.40 | 14.73% | 640 |
| Oct 5, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -11.03% | - |
| Oct 2, 2026 | 6.45 | 7.25 | 6.45 | 7.25 | 7.25 | 12.40% | 147 |
| Oct 1, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | - |
| Sep 30, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -7.86% | - |
| Sep 29, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -3.45% | - |
| Sep 28, 2026 | 6.45 | 7.25 | 6.45 | 7.25 | 7.25 | 3.57% | 17 |
| Sep 25, 2026 | 6.20 | 7.00 | 6.20 | 7.00 | 7.00 | 12.90% | 200 |
| Sep 24, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -3.13% | - |
| 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 |