Halloren Schokoladenfabrik Aktiengesellschaft (HAM:H2RB)
Germany · Delayed Price · Currency is EUR 5.00
+0.02 (0.40%)
At close: Feb 27, 2026
HAM:H2RB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jan 26, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -0.84% | - |
| Jan 23, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - | - |
| Jan 22, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -1.25% | - |
| Jan 21, 2026 | 4.74 | 4.80 | 4.74 | 4.80 | 4.80 | 1.27% | 5 |
| Jan 20, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -3.27% | - |
| Jan 19, 2026 | 4.70 | 4.90 | 4.70 | 4.90 | 4.90 | - | 250 |
| Jan 16, 2026 | 4.80 | 4.90 | 4.74 | 4.90 | 4.90 | - | 2,555 |
| Jan 15, 2026 | 4.80 | 5.25 | 4.80 | 4.90 | 4.90 | 3.38% | 60 |
| Jan 14, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -0.42% | - |
| Jan 13, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -4.80% | 5 |
| Jan 12, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 100 |
| Jan 9, 2026 | 4.74 | 5.00 | 4.74 | 5.00 | 5.00 | 4.17% | 100 |
| Jan 8, 2026 | 4.74 | 4.80 | 4.74 | 4.80 | 4.80 | 1.27% | 50 |
| Jan 7, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - | - |
| Jan 6, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - | - |
| Jan 5, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - | - |
| Jan 2, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -1.25% | - |
| Dec 30, 2025 | 4.74 | 4.80 | 4.74 | 4.80 | 4.80 | 0.84% | 40 |
| Dec 29, 2025 | 4.78 | 4.78 | 4.76 | 4.76 | 4.76 | -0.42% | 1 |
| 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 |