ÜSTRA Hannoversche Verkehrsbetriebe Aktiengesellschaft (FRA:HVB)
Germany · Delayed Price · Currency is EUR 6.60
0.00 (0.00%)
Last updated: Jul 3, 2026, 8:00 AM CET
FRA:HVB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | - | - | - |
| Jul 2, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 1.54% | - |
| Jul 1, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Jun 30, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -8.45% | - |
| Jun 29, 2026 | 6.50 | 7.10 | 6.50 | 7.10 | 7.10 | -2.74% | 30 |
| Jun 26, 2026 | 6.50 | 7.30 | 6.50 | 7.30 | 7.30 | 5.04% | 140 |
| Jun 25, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -0.71% | - |
| Jun 24, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -10.26% | - |
| Jun 23, 2026 | 7.00 | 7.80 | 7.00 | 7.80 | 7.80 | - | 1 |
| Jun 22, 2026 | 7.00 | 7.80 | 7.00 | 7.80 | 7.80 | 11.43% | 100 |
| Jun 19, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -3.45% | - |
| Jun 18, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -9.94% | - |
| Jun 17, 2026 | 7.25 | 8.05 | 7.25 | 8.05 | 8.05 | 11.03% | 100 |
| Jun 16, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | - |
| Jun 15, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | - |
| Jun 12, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | - |
| Jun 11, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | - |
| Jun 10, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | - |
| Jun 9, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 2.11% | - |
| Jun 8, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -0.70% | - |
| Jun 5, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 5.15% | - |
| Jun 4, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -2.86% | - |
| Jun 3, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -4.11% | - |
| Jun 2, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| Jun 1, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| May 29, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| May 28, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| May 27, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| May 26, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| May 25, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| May 22, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| May 21, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| May 20, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| May 19, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| May 18, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| May 15, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| May 14, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| May 13, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| May 12, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| May 11, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| May 8, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| May 7, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -2.01% | - |
| May 6, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 1.36% | - |
| May 5, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 0.01% | - |
| May 4, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.35 | 0.68% | - |
| Apr 30, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.30 | - | - |
| Apr 29, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.30 | - | - |
| Apr 28, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.30 | - | - |
| Apr 27, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.30 | - | 100 |
| Apr 24, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.30 | - | - |