Halloren Schokoladenfabrik Aktiengesellschaft (HAM:H2RB)
Germany · Delayed Price · Currency is EUR 5.00
-0.20 (-3.85%)
At close: May 20, 2026
HAM:H2RB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 22, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - | - |
| Apr 21, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - | - |
| Apr 20, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - | 200 |
| Apr 17, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -3.28% | - |
| Apr 16, 2026 | 4.72 | 4.88 | 4.72 | 4.88 | 4.88 | 3.39% | 1 |
| Apr 15, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -3.67% | - |
| Apr 14, 2026 | 4.72 | 4.90 | 4.72 | 4.90 | 4.90 | 3.81% | 33 |
| Apr 13, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - | - |
| Apr 10, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - | - |
| Apr 9, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - | - |
| 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% | - |