Paul Hartmann AG (FRA:PHH2)
Germany flag Germany · Delayed Price · Currency is EUR
229.00
0.00 (0.00%)
Last updated: Oct 23, 2025, 8:01 AM CET

Paul Hartmann AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 2025229.00229.00229.00229.00229.000.44%5
Oct 21, 2025228.00228.00228.00228.00228.000.44%15
Oct 20, 2025227.00227.00227.00227.00227.00-0.87%15
Oct 17, 2025227.00229.00227.00229.00229.000.88%15
Oct 16, 2025227.00227.00227.00227.00227.00-1.30%200
Oct 15, 2025230.00230.00230.00230.00230.00-0.43%125
Oct 14, 2025227.00231.00227.00231.00231.000.87%130
Oct 13, 2025226.00230.00226.00229.00229.002.23%115
Oct 10, 2025224.00224.00224.00224.00224.000.45%85
Oct 9, 2025223.00223.00223.00223.00223.000.45%85
Oct 8, 2025222.00222.00222.00222.00222.00-85
Oct 7, 2025222.00222.00222.00222.00222.00-1.33%-
Oct 6, 2025220.00225.00220.00225.00225.002.27%85
Oct 3, 2025220.00220.00220.00220.00220.00--
Oct 2, 2025220.00220.00220.00220.00220.00-0.90%-
Oct 1, 2025220.00222.00220.00222.00222.00-0.89%245
Sep 30, 2025219.00224.00219.00224.00224.001.82%130
Sep 29, 2025224.00224.00220.00220.00220.00-1.79%85
Sep 26, 2025224.00224.00224.00224.00224.00-2
Sep 25, 2025224.00224.00224.00224.00224.00-68
Sep 24, 2025226.00226.00224.00224.00224.00-2.61%50
Sep 23, 2025222.00230.00222.00230.00230.000.88%3
Sep 22, 2025220.00228.00220.00228.00228.002.24%120
Sep 19, 2025222.00224.00222.00223.00223.00-373
Sep 18, 2025221.00223.00221.00223.00223.00-185
Sep 17, 2025222.00223.00222.00223.00223.001.36%50
Sep 16, 2025221.00221.00220.00220.00220.00-0.90%5
Sep 15, 2025223.00223.00222.00222.00222.00-35
Sep 12, 2025222.00222.00222.00222.00222.000.45%65
Sep 11, 2025221.00221.00221.00221.00221.00-0.90%65
Sep 10, 2025223.00223.00223.00223.00223.00-0.45%65
Sep 9, 2025222.00224.00222.00224.00224.00-0.44%65
Sep 8, 2025222.00227.00222.00225.00225.00-185
Sep 5, 2025224.00225.00224.00225.00225.00-15
Sep 4, 2025224.00225.00224.00225.00225.00-40
Sep 3, 2025222.00225.00222.00225.00225.000.90%45
Sep 2, 2025223.00223.00223.00223.00223.00-2.19%157
Sep 1, 2025227.00228.00227.00228.00228.000.88%50
Aug 29, 2025226.00226.00226.00226.00226.00-5
Aug 28, 2025232.00232.00226.00226.00226.00-3.00%68
Aug 27, 2025233.00233.00233.00233.00233.00-20
Aug 26, 2025233.00233.00233.00233.00233.00-20
Aug 25, 2025233.00233.00233.00233.00233.00-0.43%1
Aug 22, 2025232.00234.00232.00234.00234.000.43%27
Aug 21, 2025233.00233.00233.00233.00233.000.43%10
Aug 20, 2025233.00233.00232.00232.00232.00-0.43%10
Aug 19, 2025231.00233.00231.00233.00233.000.43%15
Aug 18, 2025232.00232.00232.00232.00232.00-9
Aug 15, 2025230.00234.00230.00232.00232.000.43%133
Aug 14, 2025244.00244.00225.00231.00231.00-6.48%384