Paul Hartmann AG (FRA:PHH2)
Germany · Delayed Price · Currency is EUR 223.00
0.00 (0.00%)
At close: Nov 19, 2025
Paul Hartmann AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 223.00 | 223.00 | 223.00 | 223.00 | 223.00 | 0.90% | 41 |
| Nov 17, 2025 | 221.00 | 221.00 | 221.00 | 221.00 | 221.00 | -1.78% | 45 |
| Nov 14, 2025 | 223.00 | 225.00 | 223.00 | 225.00 | 225.00 | 0.45% | 10 |
| Nov 13, 2025 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | - | - |
| Nov 12, 2025 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | -0.44% | 6 |
| Nov 11, 2025 | 223.00 | 225.00 | 223.00 | 225.00 | 225.00 | 0.90% | 150 |
| Nov 10, 2025 | 224.00 | 224.00 | 223.00 | 223.00 | 223.00 | -0.45% | 19 |
| Nov 7, 2025 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | - | 210 |
| Nov 6, 2025 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 0.90% | - |
| Nov 5, 2025 | 224.00 | 224.00 | 222.00 | 222.00 | 222.00 | -3.06% | 150 |
| Nov 4, 2025 | 229.00 | 229.00 | 229.00 | 229.00 | 229.00 | - | - |
| Nov 3, 2025 | 229.00 | 229.00 | 229.00 | 229.00 | 229.00 | -0.87% | 15 |
| Oct 31, 2025 | 231.00 | 231.00 | 231.00 | 231.00 | 231.00 | 0.43% | - |
| Oct 30, 2025 | 228.00 | 230.00 | 228.00 | 230.00 | 230.00 | 0.88% | 80 |
| Oct 29, 2025 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 0.88% | - |
| Oct 28, 2025 | 230.00 | 230.00 | 226.00 | 226.00 | 226.00 | -1.74% | 150 |
| Oct 27, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 0.44% | - |
| Oct 24, 2025 | 229.00 | 229.00 | 229.00 | 229.00 | 229.00 | - | - |
| Oct 23, 2025 | 229.00 | 229.00 | 229.00 | 229.00 | 229.00 | - | - |
| Oct 22, 2025 | 229.00 | 229.00 | 229.00 | 229.00 | 229.00 | 0.44% | 5 |
| Oct 21, 2025 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 0.44% | - |
| Oct 20, 2025 | 227.00 | 227.00 | 227.00 | 227.00 | 227.00 | -0.87% | - |
| Oct 17, 2025 | 227.00 | 229.00 | 227.00 | 229.00 | 229.00 | 0.88% | 15 |
| Oct 16, 2025 | 227.00 | 227.00 | 227.00 | 227.00 | 227.00 | -1.30% | 200 |
| Oct 15, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | -0.43% | 125 |
| Oct 14, 2025 | 227.00 | 231.00 | 227.00 | 231.00 | 231.00 | 0.87% | 130 |
| Oct 13, 2025 | 226.00 | 230.00 | 226.00 | 229.00 | 229.00 | 2.23% | 115 |
| Oct 10, 2025 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 0.45% | - |
| Oct 9, 2025 | 223.00 | 223.00 | 223.00 | 223.00 | 223.00 | 0.45% | - |
| Oct 8, 2025 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | - | - |
| Oct 7, 2025 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | -1.33% | - |
| Oct 6, 2025 | 220.00 | 225.00 | 220.00 | 225.00 | 225.00 | 2.27% | 85 |
| Oct 3, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - | - |
| Oct 2, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | -0.90% | - |
| Oct 1, 2025 | 220.00 | 222.00 | 220.00 | 222.00 | 222.00 | -0.89% | 170 |
| Sep 30, 2025 | 219.00 | 224.00 | 219.00 | 224.00 | 224.00 | 1.82% | 130 |
| Sep 29, 2025 | 224.00 | 224.00 | 220.00 | 220.00 | 220.00 | -1.79% | 85 |
| Sep 26, 2025 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | - | - |
| Sep 25, 2025 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | - | - |
| Sep 24, 2025 | 226.00 | 226.00 | 224.00 | 224.00 | 224.00 | -2.61% | 10 |
| Sep 23, 2025 | 222.00 | 230.00 | 222.00 | 230.00 | 230.00 | 0.88% | 3 |
| Sep 22, 2025 | 220.00 | 228.00 | 220.00 | 228.00 | 228.00 | 2.24% | 120 |
| Sep 19, 2025 | 222.00 | 224.00 | 222.00 | 223.00 | 223.00 | - | 373 |
| Sep 18, 2025 | 221.00 | 223.00 | 221.00 | 223.00 | 223.00 | - | 185 |
| Sep 17, 2025 | 222.00 | 223.00 | 222.00 | 223.00 | 223.00 | 1.36% | 50 |
| Sep 16, 2025 | 221.00 | 221.00 | 220.00 | 220.00 | 220.00 | -0.90% | 5 |
| Sep 15, 2025 | 223.00 | 223.00 | 222.00 | 222.00 | 222.00 | - | 35 |
| Sep 12, 2025 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | 0.45% | - |
| Sep 11, 2025 | 221.00 | 221.00 | 221.00 | 221.00 | 221.00 | -0.90% | - |
| Sep 10, 2025 | 223.00 | 223.00 | 223.00 | 223.00 | 223.00 | -0.45% | - |