Halloren Schokoladenfabrik Aktiengesellschaft (HAM:H2RB)
Germany · Delayed Price · Currency is EUR 4.720
0.00 (0.00%)
At close: Apr 9, 2026
HAM:H2RB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - | - |
| Apr 7, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - | - |
| Apr 2, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -5.22% | - |
| Apr 1, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 5.51% | 50 |
| Mar 31, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - | - |
| Mar 30, 2026 | 4.70 | 4.72 | 4.70 | 4.72 | 4.72 | 0.43% | 100 |
| Mar 27, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| Mar 26, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -0.42% | - |
| Mar 25, 2026 | 4.70 | 4.72 | 4.70 | 4.72 | 4.72 | 0.43% | 6 |
| Mar 24, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| Mar 23, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| Mar 20, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| Mar 19, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| Mar 18, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -5.62% | - |
| Mar 17, 2026 | 4.70 | 4.98 | 4.70 | 4.98 | 4.98 | 5.51% | 25 |
| Mar 16, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - | - |
| Mar 13, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - | - |
| Mar 12, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - | - |
| Mar 11, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - | - |
| Mar 10, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - | - |
| Mar 9, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -1.67% | - |
| Mar 6, 2026 | 4.72 | 4.80 | 4.72 | 4.80 | 4.80 | 1.69% | 10 |
| Mar 5, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -5.60% | - |
| Mar 4, 2026 | 4.70 | 5.00 | 4.70 | 5.00 | 5.00 | - | 395 |
| Mar 3, 2026 | 4.70 | 5.00 | 4.70 | 5.00 | 5.00 | 4.17% | 10 |
| Mar 2, 2026 | 4.80 | 5.00 | 4.80 | 4.80 | 4.80 | -4.00% | 420 |
| Feb 27, 2026 | 4.84 | 5.00 | 4.84 | 5.00 | 5.00 | 0.40% | 495 |
| Feb 26, 2026 | 4.84 | 4.98 | 4.84 | 4.98 | 4.98 | 2.89% | 8 |
| Feb 25, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -3.20% | - |
| Feb 24, 2026 | 4.84 | 5.00 | 4.84 | 5.00 | 5.00 | - | 60 |
| Feb 23, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 350 |
| Feb 20, 2026 | 4.82 | 5.00 | 4.82 | 5.00 | 5.00 | 2.04% | 200 |
| Feb 19, 2026 | 4.82 | 4.90 | 4.82 | 4.90 | 4.90 | 1.66% | 27 |
| Feb 18, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - | - |
| Feb 17, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -1.63% | - |
| Feb 16, 2026 | 4.82 | 4.90 | 4.82 | 4.90 | 4.90 | 2.08% | 5 |
| Feb 13, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -0.41% | - |
| Feb 12, 2026 | 4.80 | 4.82 | 4.80 | 4.82 | 4.82 | -3.60% | 160 |
| Feb 11, 2026 | 4.80 | 5.00 | 4.80 | 5.00 | 5.00 | 4.17% | 100 |
| Feb 10, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Feb 9, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Feb 6, 2026 | 4.72 | 4.80 | 4.72 | 4.80 | 4.80 | 1.69% | 55 |
| Feb 5, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - | - |
| Feb 4, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -2.88% | - |
| Feb 3, 2026 | 4.72 | 4.86 | 4.72 | 4.86 | 4.86 | - | 100 |
| Feb 2, 2026 | 4.72 | 4.86 | 4.72 | 4.86 | 4.86 | 2.97% | 15 |
| Jan 30, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -3.67% | - |
| Jan 29, 2026 | 4.72 | 4.90 | 4.72 | 4.90 | 4.90 | 3.81% | 22 |
| Jan 28, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 0.43% | - |
| Jan 27, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |