Paul Hartmann AG (FRA:PHH2)
Germany · Delayed Price · Currency is EUR 224.00
+4.00 (1.82%)
At close: Sep 30, 2025
Paul Hartmann AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | 10 |
| Sep 25, 2025 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | - | 10 |
| 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% | 65 |
| Sep 11, 2025 | 221.00 | 221.00 | 221.00 | 221.00 | 221.00 | -0.90% | 65 |
| Sep 10, 2025 | 223.00 | 223.00 | 223.00 | 223.00 | 223.00 | -0.45% | 65 |
| Sep 9, 2025 | 222.00 | 224.00 | 222.00 | 224.00 | 224.00 | -0.44% | 65 |
| Sep 8, 2025 | 222.00 | 227.00 | 222.00 | 225.00 | 225.00 | - | 185 |
| Sep 5, 2025 | 224.00 | 225.00 | 224.00 | 225.00 | 225.00 | - | 15 |
| Sep 4, 2025 | 224.00 | 225.00 | 224.00 | 225.00 | 225.00 | - | 40 |
| Sep 3, 2025 | 222.00 | 225.00 | 222.00 | 225.00 | 225.00 | 0.90% | 45 |
| Sep 2, 2025 | 223.00 | 223.00 | 223.00 | 223.00 | 223.00 | -2.19% | 157 |
| Sep 1, 2025 | 227.00 | 228.00 | 227.00 | 228.00 | 228.00 | 0.88% | 50 |
| Aug 29, 2025 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | - | 5 |
| Aug 28, 2025 | 232.00 | 232.00 | 226.00 | 226.00 | 226.00 | -3.00% | 68 |
| Aug 27, 2025 | 233.00 | 233.00 | 233.00 | 233.00 | 233.00 | - | 20 |
| Aug 26, 2025 | 233.00 | 233.00 | 233.00 | 233.00 | 233.00 | - | 20 |
| Aug 25, 2025 | 233.00 | 233.00 | 233.00 | 233.00 | 233.00 | -0.43% | 1 |
| Aug 22, 2025 | 232.00 | 234.00 | 232.00 | 234.00 | 234.00 | 0.43% | 27 |
| Aug 21, 2025 | 233.00 | 233.00 | 233.00 | 233.00 | 233.00 | 0.43% | 10 |
| Aug 20, 2025 | 233.00 | 233.00 | 232.00 | 232.00 | 232.00 | -0.43% | 10 |
| Aug 19, 2025 | 231.00 | 233.00 | 231.00 | 233.00 | 233.00 | 0.43% | 15 |
| Aug 18, 2025 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | - | 9 |
| Aug 15, 2025 | 230.00 | 234.00 | 230.00 | 232.00 | 232.00 | 0.43% | 133 |
| Aug 14, 2025 | 244.00 | 244.00 | 225.00 | 231.00 | 231.00 | -6.48% | 384 |
| Aug 13, 2025 | 243.00 | 247.00 | 243.00 | 247.00 | 247.00 | 1.65% | 26 |
| Aug 12, 2025 | 243.00 | 243.00 | 243.00 | 243.00 | 243.00 | -0.82% | 125 |
| Aug 11, 2025 | 243.00 | 247.00 | 243.00 | 245.00 | 245.00 | -0.81% | 125 |
| Aug 8, 2025 | 242.00 | 247.00 | 242.00 | 247.00 | 247.00 | 1.65% | 20 |
| Aug 7, 2025 | 242.00 | 243.00 | 242.00 | 243.00 | 243.00 | 0.41% | 25 |
| Aug 6, 2025 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | 0.41% | 1 |
| Aug 5, 2025 | 241.00 | 241.00 | 241.00 | 241.00 | 241.00 | - | 14 |
| Aug 4, 2025 | 239.00 | 242.00 | 239.00 | 241.00 | 241.00 | 0.42% | 14 |
| Aug 1, 2025 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | -0.83% | 85 |
| Jul 31, 2025 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | - | 85 |
| Jul 30, 2025 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | - | 20 |
| Jul 29, 2025 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | - | 20 |
| Jul 28, 2025 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | -0.41% | 20 |
| Jul 25, 2025 | 243.00 | 243.00 | 243.00 | 243.00 | 243.00 | - | 20 |
| Jul 24, 2025 | 242.00 | 243.00 | 242.00 | 243.00 | 243.00 | 0.41% | 20 |
| Jul 23, 2025 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | -0.41% | 92 |
| Jul 22, 2025 | 243.00 | 243.00 | 243.00 | 243.00 | 243.00 | -0.82% | 1 |