Halloren Schokoladenfabrik Aktiengesellschaft (HAM:H2RB)
Germany · Delayed Price · Currency is EUR 4.500
0.00 (0.00%)
At close: Sep 24, 2026
HAM:H2RB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Sep 22, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Sep 21, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 100 |
| Sep 18, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Sep 17, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Sep 16, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Sep 15, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Sep 14, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -6.25% | - |
| Sep 11, 2026 | 4.50 | 4.80 | 4.50 | 4.80 | 4.80 | 14.29% | 403 |
| Sep 10, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -12.50% | - |
| Sep 9, 2026 | 4.20 | 4.80 | 4.20 | 4.80 | 4.80 | 14.29% | 100 |
| Sep 8, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -10.64% | - |
| Sep 7, 2026 | 4.20 | 4.70 | 4.20 | 4.70 | 4.70 | -2.08% | 41 |
| Sep 4, 2026 | 4.00 | 4.80 | 4.00 | 4.80 | 4.80 | -4.00% | 13,492 |
| Sep 3, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Sep 2, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Sep 1, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -0.99% | 1 |
| Aug 31, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 1.00% | 80 |
| Aug 28, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 4.17% | 235 |
| Aug 27, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 6.19% | - |
| Aug 26, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -17.82% | - |
| Aug 25, 2026 | 4.52 | 5.50 | 4.52 | 5.50 | 5.50 | 21.68% | 440 |
| Aug 24, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - | - |
| Aug 21, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - | - |
| Aug 20, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -9.60% | - |
| Aug 19, 2026 | 4.50 | 5.00 | 4.50 | 5.00 | 5.00 | 8.70% | 10 |
| Aug 18, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | 200 |
| Aug 17, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -8.00% | - |
| Aug 14, 2026 | 4.60 | 5.00 | 4.60 | 5.00 | 5.00 | 8.70% | 52 |
| Aug 13, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | - |
| Aug 12, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | - |
| Aug 11, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | 100 |
| Aug 10, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | - |
| Aug 7, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | 200 |
| Aug 6, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | - |
| Aug 5, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | - |
| Aug 4, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | - |
| Aug 3, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | - |
| Jul 31, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | - |
| Jul 30, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 2.22% | - |
| Jul 29, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -10.00% | - |
| Jul 28, 2026 | 4.50 | 5.00 | 4.50 | 5.00 | 5.00 | 10.62% | 100 |
| Jul 27, 2026 | 4.50 | 4.52 | 4.50 | 4.52 | 4.52 | -9.60% | 25 |
| Jul 24, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Jul 23, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Jul 22, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Jul 21, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 4.17% | - |
| Jul 20, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 500 |
| Jul 17, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Jul 16, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |