Halloren Schokoladenfabrik Aktiengesellschaft (HAM:H2RB)
Germany · Delayed Price · Currency is EUR 4.500
-0.400 (-8.16%)
At close: Nov 3, 2026
HAM:H2RB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -8.16% | - |
| Nov 2, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 6.52% | 28 |
| Oct 30, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 2.22% | 1,400 |
| Oct 29, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Oct 28, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -6.25% | - |
| Oct 27, 2026 | 4.50 | 4.80 | 4.50 | 4.80 | 4.80 | 4.35% | 500 |
| Oct 26, 2026 | 4.50 | 4.60 | 4.50 | 4.60 | 4.60 | - | 10 |
| Oct 23, 2026 | 4.50 | 4.60 | 4.50 | 4.60 | 4.60 | 2.22% | 200 |
| Oct 22, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Oct 21, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -9.64% | - |
| Oct 20, 2026 | 4.50 | 4.98 | 4.50 | 4.98 | 4.98 | 10.67% | 5 |
| Oct 19, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Oct 16, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Oct 15, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Oct 14, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Oct 13, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -13.46% | - |
| Oct 12, 2026 | 4.50 | 5.20 | 4.50 | 5.20 | 5.20 | 15.56% | 10 |
| Oct 9, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Oct 8, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Oct 7, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Oct 6, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -15.09% | - |
| Oct 5, 2026 | 4.50 | 5.30 | 4.50 | 5.30 | 5.30 | 17.78% | 25 |
| Oct 2, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Oct 1, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Sep 30, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Sep 29, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Sep 28, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Sep 25, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Sep 24, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| 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% | - |