Halloren Schokoladenfabrik Aktiengesellschaft (HAM:H2RB)
Germany · Delayed Price · Currency is EUR 5.10
+0.30 (6.25%)
At close: Jul 2, 2026
HAM:H2RB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 5.00 | 5.10 | 5.00 | 5.10 | 5.10 | 6.25% | 2 |
| Jul 1, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Jun 30, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Jun 29, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Jun 26, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Jun 25, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Jun 24, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Jun 23, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Jun 22, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Jun 19, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Jun 18, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -4.00% | - |
| Jun 17, 2026 | 4.80 | 5.00 | 4.80 | 5.00 | 5.00 | 4.17% | 10 |
| Jun 16, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -7.69% | - |
| Jun 15, 2026 | 4.80 | 5.20 | 4.80 | 5.20 | 5.20 | -7.14% | 175 |
| Jun 12, 2026 | 4.80 | 5.60 | 4.80 | 5.60 | 5.60 | 16.67% | 25 |
| Jun 11, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -0.41% | - |
| Jun 10, 2026 | 4.80 | 4.82 | 4.80 | 4.82 | 4.82 | - | 35 |
| Jun 9, 2026 | 5.55 | 5.55 | 4.82 | 4.82 | 4.82 | -13.15% | 780 |
| Jun 8, 2026 | 5.00 | 5.55 | 5.00 | 5.55 | 5.55 | 11.00% | 115 |
| Jun 5, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Jun 4, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Jun 3, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Jun 2, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Jun 1, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| May 29, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| May 28, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -1.96% | - |
| May 27, 2026 | 5.50 | 5.50 | 5.10 | 5.10 | 5.10 | 2.00% | 40 |
| May 26, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 150 |
| May 25, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| May 22, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -3.85% | 159 |
| May 21, 2026 | 5.00 | 5.20 | 5.00 | 5.20 | 5.20 | 4.00% | 22 |
| May 20, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -3.85% | - |
| May 19, 2026 | 5.00 | 5.20 | 5.00 | 5.20 | 5.20 | 1.96% | 3 |
| May 18, 2026 | 5.00 | 5.10 | 5.00 | 5.10 | 5.10 | 2.00% | 15 |
| May 15, 2026 | 4.72 | 5.00 | 4.72 | 5.00 | 5.00 | 4.17% | 200 |
| May 14, 2026 | 4.72 | 4.80 | 4.72 | 4.80 | 4.80 | - | 3 |
| May 13, 2026 | 4.72 | 4.80 | 4.72 | 4.80 | 4.80 | 1.69% | 30 |
| May 12, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -3.67% | - |
| May 11, 2026 | 4.72 | 4.90 | 4.72 | 4.90 | 4.90 | 3.81% | 2 |
| May 8, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - | - |
| May 7, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - | - |
| May 6, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -9.23% | - |
| May 5, 2026 | 4.70 | 5.20 | 4.70 | 5.20 | 5.20 | 10.64% | 100 |
| May 4, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| Apr 30, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -4.08% | - |
| Apr 29, 2026 | 4.70 | 4.90 | 4.70 | 4.90 | 4.90 | 4.26% | 250 |
| Apr 28, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| Apr 27, 2026 | 4.70 | 4.80 | 4.70 | 4.70 | 4.70 | - | 35 |
| Apr 24, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -0.42% | - |
| Apr 23, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - | 300 |