Halloren Schokoladenfabrik Aktiengesellschaft (HAM:H2RB)
Germany · Delayed Price · Currency is EUR 4.780
-0.320 (-6.27%)
At close: Dec 23, 2025
HAM:H2RB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -6.27% | - |
| Dec 22, 2025 | 4.78 | 5.10 | 4.78 | 5.10 | 5.10 | 2.00% | 250 |
| Dec 19, 2025 | 4.78 | 5.00 | 4.78 | 5.00 | 5.00 | -1.96% | 500 |
| Dec 18, 2025 | 4.80 | 5.10 | 4.80 | 5.10 | 5.10 | 6.25% | 6 |
| Dec 17, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 0.42% | - |
| Dec 16, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -6.27% | - |
| Dec 15, 2025 | 4.78 | 5.10 | 4.78 | 5.10 | 5.10 | 0.99% | 220 |
| Dec 12, 2025 | 4.78 | 5.05 | 4.78 | 5.05 | 5.05 | 5.65% | 20 |
| Dec 11, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - | 25 |
| Dec 10, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -6.27% | - |
| Dec 9, 2025 | 4.70 | 5.10 | 4.70 | 5.10 | 5.10 | 2.00% | 25 |
| Dec 8, 2025 | 5.05 | 5.05 | 4.84 | 5.00 | 5.00 | -0.99% | 1,850 |
| Dec 5, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Dec 4, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | 180 |
| Dec 3, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Dec 2, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Dec 1, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -4.72% | - |
| Nov 28, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Nov 27, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Nov 26, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Nov 25, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -5.36% | - |
| Nov 24, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 5.66% | 4 |
| Nov 21, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -7.02% | - |
| Nov 20, 2025 | 5.30 | 5.70 | 5.30 | 5.70 | 5.70 | 5.56% | 2 |
| Nov 19, 2025 | 5.30 | 5.50 | 5.30 | 5.40 | 5.40 | 1.89% | 420 |
| Nov 18, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -2.75% | 10 |
| Nov 17, 2025 | 5.30 | 5.45 | 5.30 | 5.45 | 5.45 | 2.83% | 5 |
| Nov 14, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Nov 13, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Nov 12, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Nov 11, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -0.93% | - |
| Nov 10, 2025 | 5.30 | 5.35 | 5.30 | 5.35 | 5.35 | -1.83% | 1 |
| Nov 7, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -0.91% | 5 |
| Nov 6, 2025 | 5.05 | 5.50 | 5.05 | 5.50 | 5.50 | - | 100 |
| Nov 5, 2025 | 5.05 | 5.50 | 5.05 | 5.50 | 5.50 | 0.92% | 5 |
| Nov 4, 2025 | 5.05 | 5.45 | 5.05 | 5.45 | 5.45 | 4.81% | 35 |
| Nov 3, 2025 | 5.05 | 5.20 | 5.05 | 5.20 | 5.20 | 2.97% | 5 |
| Oct 31, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -6.48% | - |
| Oct 30, 2025 | 5.05 | 5.40 | 5.05 | 5.40 | 5.40 | 6.93% | 1 |
| Oct 29, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -6.48% | - |
| Oct 28, 2025 | 5.05 | 5.40 | 5.05 | 5.40 | 5.40 | 5.88% | 150 |
| Oct 27, 2025 | 5.10 | 5.40 | 5.10 | 5.10 | 5.10 | - | 220 |
| Oct 24, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -3.77% | - |
| 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% | - |