Paul Hartmann AG (FRA:PHH2)
Germany · Delayed Price · Currency is EUR 224.00
-1.00 (-0.44%)
Last updated: Sep 9, 2025, 1:48 PM CET
Paul Hartmann AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 222.00 | 224.00 | 222.00 | 224.00 | - | -0.44% | 65 |
| Sep 8, 2025 | 222.00 | 227.00 | 222.00 | 225.00 | - | - | 185 |
| Sep 5, 2025 | 224.00 | 225.00 | 224.00 | 225.00 | - | - | 15 |
| Sep 4, 2025 | 224.00 | 225.00 | 224.00 | 225.00 | - | - | 40 |
| Sep 3, 2025 | 222.00 | 225.00 | 222.00 | 225.00 | - | 0.90% | 45 |
| Sep 2, 2025 | 223.00 | 223.00 | 223.00 | 223.00 | - | -2.19% | 50 |
| Sep 1, 2025 | 227.00 | 228.00 | 227.00 | 228.00 | - | 0.88% | 50 |
| Aug 29, 2025 | 226.00 | 226.00 | 226.00 | 226.00 | - | - | 68 |
| Aug 28, 2025 | 232.00 | 232.00 | 226.00 | 226.00 | - | -3.00% | 68 |
| Aug 27, 2025 | 233.00 | 233.00 | 233.00 | 233.00 | - | - | 20 |
| Aug 26, 2025 | 233.00 | 233.00 | 233.00 | 233.00 | - | - | 20 |
| Aug 25, 2025 | 233.00 | 233.00 | 233.00 | 233.00 | - | -0.43% | 1 |
| Aug 22, 2025 | 232.00 | 234.00 | 232.00 | 234.00 | - | 0.43% | 27 |
| Aug 21, 2025 | 233.00 | 233.00 | 233.00 | 233.00 | - | 0.43% | 10 |
| Aug 20, 2025 | 233.00 | 233.00 | 232.00 | 232.00 | - | -0.43% | 10 |
| Aug 19, 2025 | 231.00 | 233.00 | 231.00 | 233.00 | - | 0.43% | 15 |
| Aug 18, 2025 | 232.00 | 232.00 | 232.00 | 232.00 | - | - | 9 |
| Aug 15, 2025 | 230.00 | 234.00 | 230.00 | 232.00 | - | 0.43% | 133 |
| Aug 14, 2025 | 244.00 | 244.00 | 225.00 | 231.00 | - | -6.48% | 384 |
| Aug 13, 2025 | 243.00 | 247.00 | 243.00 | 247.00 | - | 1.65% | 26 |
| Aug 12, 2025 | 243.00 | 243.00 | 243.00 | 243.00 | - | -0.82% | 125 |
| Aug 11, 2025 | 243.00 | 247.00 | 243.00 | 245.00 | - | -0.81% | 125 |
| Aug 8, 2025 | 242.00 | 247.00 | 242.00 | 247.00 | - | 1.65% | 20 |
| Aug 7, 2025 | 242.00 | 243.00 | 242.00 | 243.00 | - | 0.41% | 25 |
| Aug 6, 2025 | 242.00 | 242.00 | 242.00 | 242.00 | - | 0.41% | 1 |
| Aug 5, 2025 | 241.00 | 241.00 | 241.00 | 241.00 | - | - | 14 |
| Aug 4, 2025 | 239.00 | 242.00 | 239.00 | 241.00 | - | 0.42% | 14 |
| Aug 1, 2025 | 240.00 | 240.00 | 240.00 | 240.00 | - | -0.83% | 85 |
| Jul 31, 2025 | 242.00 | 242.00 | 242.00 | 242.00 | - | - | 85 |
| Jul 30, 2025 | 242.00 | 242.00 | 242.00 | 242.00 | - | - | 20 |
| Jul 29, 2025 | 242.00 | 242.00 | 242.00 | 242.00 | - | - | 20 |
| Jul 28, 2025 | 242.00 | 242.00 | 242.00 | 242.00 | - | -0.41% | - |
| Jul 25, 2025 | 243.00 | 243.00 | 243.00 | 243.00 | - | - | 20 |
| Jul 24, 2025 | 242.00 | 243.00 | 242.00 | 243.00 | - | 0.41% | 20 |
| Jul 23, 2025 | 242.00 | 242.00 | 242.00 | 242.00 | - | -0.41% | 92 |
| Jul 22, 2025 | 243.00 | 243.00 | 243.00 | 243.00 | - | -0.82% | 1 |
| Jul 21, 2025 | 243.00 | 245.00 | 243.00 | 245.00 | - | 0.41% | 11 |
| Jul 18, 2025 | 244.00 | 244.00 | 244.00 | 244.00 | - | -0.41% | 55 |
| Jul 17, 2025 | 244.00 | 245.00 | 244.00 | 245.00 | - | 0.41% | 55 |
| Jul 16, 2025 | 246.00 | 246.00 | 244.00 | 244.00 | - | -0.81% | 27 |
| Jul 15, 2025 | 246.00 | 246.00 | 246.00 | 246.00 | - | -0.40% | 15 |
| Jul 14, 2025 | 246.00 | 248.00 | 246.00 | 247.00 | - | 0.41% | 53 |
| Jul 11, 2025 | 246.00 | 246.00 | 246.00 | 246.00 | - | -1.20% | 17 |
| Jul 10, 2025 | 246.00 | 249.00 | 246.00 | 249.00 | - | 1.22% | 17 |
| Jul 9, 2025 | 245.00 | 246.00 | 245.00 | 246.00 | - | 0.41% | 10 |
| Jul 8, 2025 | 245.00 | 245.00 | 245.00 | 245.00 | - | -0.41% | 21 |
| Jul 7, 2025 | 242.00 | 246.00 | 242.00 | 246.00 | - | 1.23% | 21 |
| Jul 4, 2025 | 242.00 | 243.00 | 242.00 | 243.00 | - | 0.41% | 50 |
| Jul 3, 2025 | 242.00 | 242.00 | 242.00 | 242.00 | - | - | - |
| Jul 2, 2025 | 242.00 | 242.00 | 242.00 | 242.00 | - | - | - |