Halloren Schokoladenfabrik Aktiengesellschaft (HAM:H2RB)
Germany · Delayed Price · Currency is EUR 5.30
-0.05 (-0.93%)
At close: Oct 23, 2025
HAM:H2RB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 5.10 | 5.30 | 5.10 | 5.30 | 5.30 | -0.93% | 6 |
| Oct 22, 2025 | 5.40 | 5.40 | 5.35 | 5.35 | 5.35 | -0.93% | 115 |
| Oct 21, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -1.82% | - |
| Oct 20, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 8.91% | 150 |
| Oct 17, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Oct 16, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Oct 15, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -7.34% | - |
| Oct 14, 2025 | 5.05 | 5.45 | 5.05 | 5.45 | 5.45 | 6.86% | 25 |
| Oct 13, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.99% | 20 |
| Oct 10, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -8.18% | - |
| Oct 9, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 136 |
| Oct 8, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 1.85% | 192 |
| Oct 7, 2025 | 5.00 | 5.40 | 5.00 | 5.40 | 5.40 | -8.47% | 501 |
| Oct 6, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 18.00% | 50 |
| Oct 3, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -16.67% | - |
| Oct 2, 2025 | 4.80 | 6.70 | 4.80 | 6.00 | 6.00 | 27.66% | 1,294 |
| Oct 1, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -18.97% | - |
| Sep 30, 2025 | 5.00 | 5.80 | 5.00 | 5.80 | 5.80 | 16.00% | 112 |
| Sep 29, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Sep 26, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Sep 25, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -9.09% | - |
| Sep 24, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -1.79% | 134 |
| Sep 23, 2025 | 5.50 | 5.60 | 5.50 | 5.60 | 5.60 | 1.82% | 46 |
| Sep 22, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 30 |
| Sep 19, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -6.78% | - |
| Sep 18, 2025 | 5.00 | 5.90 | 5.00 | 5.90 | 5.90 | 1.72% | 10 |
| Sep 17, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 16.00% | 100 |
| Sep 16, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -13.04% | - |
| Sep 15, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -0.86% | 50 |
| Sep 12, 2025 | 5.70 | 5.80 | 5.70 | 5.80 | 5.80 | 5.45% | 184 |
| Sep 11, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 10.00% | 40 |
| 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 | - | - |