Halloren Schokoladenfabrik Aktiengesellschaft (HAM:H2RB)
Germany · Delayed Price · Currency is EUR 5.00
-0.40 (-7.41%)
At close: Sep 8, 2025
HAM:H2RB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -8.26% | - |
| Sep 9, 2025 | 5.00 | 5.50 | 5.00 | 5.45 | 5.45 | 9.00% | 116 |
| Sep 8, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -7.41% | - |
| Sep 5, 2025 | 5.50 | 5.50 | 5.40 | 5.40 | 5.40 | 8.00% | 400 |
| Sep 4, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Sep 3, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Sep 2, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -12.28% | - |
| Sep 1, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 21.28% | 200 |
| Aug 29, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -11.32% | - |
| Aug 28, 2025 | 5.20 | 5.30 | 4.88 | 5.30 | 5.30 | 1.92% | 1,334 |
| Aug 27, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Aug 26, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -13.33% | - |
| Aug 25, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 15.38% | 11 |
| Aug 22, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -5.45% | - |
| Aug 21, 2025 | 5.10 | 6.00 | 5.10 | 5.50 | 5.50 | 7.84% | 35 |
| Aug 20, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Aug 19, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Aug 18, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Aug 15, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Aug 14, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -12.07% | - |
| Aug 13, 2025 | 5.10 | 5.80 | 5.10 | 5.80 | 5.80 | 13.73% | 50 |
| Aug 12, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -7.27% | - |
| Aug 11, 2025 | 5.10 | 5.50 | 5.10 | 5.50 | 5.50 | 7.84% | 50 |
| Aug 8, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Aug 7, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -13.56% | - |
| Aug 6, 2025 | 4.88 | 5.90 | 4.88 | 5.90 | 5.90 | -7.81% | 10 |
| Aug 5, 2025 | 4.88 | 6.40 | 4.88 | 6.40 | 6.40 | 0.79% | 110 |
| Aug 4, 2025 | 4.88 | 6.35 | 4.88 | 6.35 | 6.35 | 5.83% | 2 |
| Aug 1, 2025 | 4.88 | 6.00 | 4.88 | 6.00 | 6.00 | 22.95% | 296 |
| Jul 31, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -11.27% | - |
| Jul 30, 2025 | 4.88 | 6.00 | 4.88 | 5.50 | 5.50 | 12.70% | 412 |
| Jul 29, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 0.41% | - |
| Jul 28, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 1.25% | - |
| Jul 25, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Jul 24, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Jul 23, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Jul 22, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Jul 21, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Jul 18, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Jul 17, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 100 |
| Jul 16, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 10 |
| Jul 15, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Jul 14, 2025 | 4.60 | 5.10 | 4.60 | 4.80 | 4.80 | 4.35% | 253 |
| Jul 11, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | - |
| Jul 10, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -22.03% | - |
| Jul 9, 2025 | 4.60 | 5.90 | 4.60 | 5.90 | 5.90 | 18.00% | 263 |
| Jul 8, 2025 | 4.60 | 5.00 | 4.60 | 5.00 | 5.00 | -12.28% | 3 |
| Jul 7, 2025 | 4.60 | 5.70 | 4.60 | 5.70 | 5.70 | 23.91% | 10 |
| Jul 4, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -8.00% | 50 |
| Jul 3, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 8.70% | 10 |