Paul Hartmann AG (FRA:PHH2)
Germany · Delayed Price · Currency is EUR 209.00
-1.00 (-0.48%)
At close: Apr 2, 2026
Paul Hartmann AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 209.00 | 209.00 | 209.00 | 209.00 | 209.00 | -0.48% | - |
| Apr 1, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | -0.94% | - |
| Mar 31, 2026 | 210.00 | 212.00 | 210.00 | 212.00 | 212.00 | - | 5 |
| Mar 30, 2026 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | - | 30 |
| Mar 27, 2026 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 0.47% | - |
| Mar 26, 2026 | 212.00 | 212.00 | 211.00 | 211.00 | 211.00 | -0.94% | 74 |
| Mar 25, 2026 | 212.00 | 213.00 | 212.00 | 213.00 | 213.00 | 0.47% | 6 |
| Mar 24, 2026 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | -0.93% | - |
| Mar 23, 2026 | 213.00 | 214.00 | 212.00 | 214.00 | 214.00 | - | 30 |
| Mar 20, 2026 | 213.00 | 214.00 | 213.00 | 214.00 | 214.00 | -0.47% | 3 |
| Mar 19, 2026 | 213.00 | 215.00 | 213.00 | 215.00 | 215.00 | - | 515 |
| Mar 18, 2026 | 213.00 | 215.00 | 212.00 | 215.00 | 215.00 | 0.94% | 306 |
| Mar 17, 2026 | 214.00 | 215.00 | 213.00 | 213.00 | 213.00 | -0.93% | 70 |
| Mar 16, 2026 | 212.00 | 215.00 | 212.00 | 215.00 | 215.00 | 1.42% | 50 |
| Mar 13, 2026 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | -0.47% | - |
| Mar 12, 2026 | 213.00 | 213.00 | 213.00 | 213.00 | 213.00 | - | 15 |
| Mar 11, 2026 | 213.00 | 213.00 | 213.00 | 213.00 | 213.00 | - | 14 |
| Mar 10, 2026 | 213.00 | 213.00 | 213.00 | 213.00 | 213.00 | 0.47% | - |
| Mar 9, 2026 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | -1.40% | - |
| Mar 6, 2026 | 213.00 | 215.00 | 213.00 | 215.00 | 215.00 | 0.47% | 30 |
| Mar 5, 2026 | 214.00 | 215.00 | 213.00 | 214.00 | 214.00 | - | 191 |
| Mar 4, 2026 | 214.00 | 216.00 | 214.00 | 214.00 | 214.00 | -1.38% | 565 |
| Mar 3, 2026 | 213.00 | 217.00 | 213.00 | 217.00 | 217.00 | 0.93% | 420 |
| Mar 2, 2026 | 213.00 | 216.00 | 213.00 | 215.00 | 215.00 | -0.46% | 40 |
| Feb 27, 2026 | 213.00 | 216.00 | 213.00 | 216.00 | 216.00 | 1.41% | 15 |
| Feb 26, 2026 | 213.00 | 216.00 | 213.00 | 213.00 | 213.00 | -0.47% | 388 |
| Feb 25, 2026 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | -0.47% | - |
| Feb 24, 2026 | 214.00 | 216.00 | 214.00 | 215.00 | 215.00 | 0.47% | 151 |
| Feb 23, 2026 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | -0.93% | - |
| Feb 20, 2026 | 215.00 | 216.00 | 214.00 | 216.00 | 216.00 | 0.47% | 232 |
| Feb 19, 2026 | 215.00 | 216.00 | 215.00 | 215.00 | 215.00 | - | 22 |
| Feb 18, 2026 | 215.00 | 217.00 | 215.00 | 215.00 | 215.00 | -0.92% | 445 |
| Feb 17, 2026 | 214.00 | 217.00 | 214.00 | 217.00 | 217.00 | 0.46% | 5 |
| Feb 16, 2026 | 217.00 | 217.00 | 213.00 | 216.00 | 216.00 | -1.37% | 442 |
| Feb 13, 2026 | 218.00 | 219.00 | 214.00 | 219.00 | 219.00 | - | 120 |
| Feb 12, 2026 | 222.00 | 223.00 | 219.00 | 219.00 | 219.00 | -3.52% | 340 |
| Feb 11, 2026 | 222.00 | 227.00 | 222.00 | 227.00 | 227.00 | 2.71% | 95 |
| Feb 10, 2026 | 221.00 | 225.00 | 221.00 | 221.00 | 221.00 | - | 35 |
| Feb 9, 2026 | 224.00 | 224.00 | 221.00 | 221.00 | 221.00 | -0.90% | 21 |
| Feb 6, 2026 | 223.00 | 223.00 | 223.00 | 223.00 | 223.00 | -0.45% | 15 |
| Feb 5, 2026 | 224.00 | 225.00 | 222.00 | 224.00 | 224.00 | -1.32% | 218 |
| Feb 4, 2026 | 220.00 | 227.00 | 220.00 | 227.00 | 227.00 | 0.89% | 88 |
| Feb 3, 2026 | 213.00 | 225.00 | 213.00 | 225.00 | 225.00 | 4.17% | 68 |
| Feb 2, 2026 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | -1.37% | - |
| Jan 30, 2026 | 220.00 | 222.00 | 217.00 | 219.00 | 219.00 | 0.46% | 26 |
| Jan 29, 2026 | 215.00 | 219.00 | 215.00 | 218.00 | 218.00 | 1.40% | 106 |
| Jan 28, 2026 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | - | - |
| Jan 27, 2026 | 214.00 | 219.00 | 214.00 | 215.00 | 215.00 | 0.47% | 300 |
| Jan 26, 2026 | 215.00 | 216.00 | 214.00 | 214.00 | 214.00 | -0.93% | 260 |
| Jan 23, 2026 | 222.00 | 222.00 | 216.00 | 216.00 | 216.00 | -0.46% | 63 |