H&R GmbH & Co. KGaA (LON:0RRC)
London flag London · Delayed Price · Currency is GBP · Price in EUR
4.920
-0.060 (-1.20%)
At close: Oct 10, 2025

H&R GmbH & Co. KGaA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 17, 20254.924.974.904.974.971.02%10
Oct 10, 20254.924.924.924.924.92-1.20%2
Oct 9, 20254.984.984.984.984.98-0.20%2
Oct 8, 20254.994.994.994.994.99-0.20%9
Oct 6, 20254.965.004.965.005.001.83%2
Oct 3, 20254.914.914.914.914.91-1.01%1
Sep 30, 20254.964.964.964.964.96-0.40%-
Sep 29, 20254.984.984.984.984.98-0.40%1
Sep 22, 20255.005.005.005.005.000.20%1
Sep 17, 20254.994.994.994.994.991.63%9
Sep 15, 20254.914.914.914.914.910.20%5
Sep 11, 20254.904.904.904.904.90-1.01%6
Sep 8, 20254.954.954.954.954.95-1.00%5
Sep 5, 20255.005.005.005.005.00--
Sep 3, 20255.005.005.005.005.000.81%9
Sep 2, 20254.965.004.964.964.960.40%7
Aug 28, 20254.944.944.944.944.94-0.60%1
Aug 27, 20254.974.974.974.974.97-0.60%1
Aug 26, 20255.005.005.005.005.00--
Aug 25, 20255.005.005.005.005.00-0.40%2
Aug 21, 20255.025.025.025.025.020.40%3
Aug 18, 20255.005.005.005.005.00-0.40%16
Aug 15, 20255.025.025.025.025.020.40%6
Aug 13, 20255.005.005.005.005.00-0.79%-
Aug 11, 20255.025.045.025.045.040.80%3
Aug 8, 20255.005.005.005.005.00-0.40%5
Aug 7, 20255.025.025.025.025.02-0.40%1
Aug 6, 20255.025.045.025.045.04-22
Aug 5, 20255.065.065.045.045.040.40%3
Aug 4, 20255.045.045.025.025.02-12
Aug 1, 20255.025.025.025.025.02-2
Jul 31, 20255.025.025.025.025.020.40%10
Jul 30, 20255.025.025.005.005.00-0.40%18
Jul 29, 20255.025.025.025.025.020.40%-
Jul 28, 20255.005.005.005.005.00-1
Jul 24, 20255.005.005.005.005.000.40%-
Jul 22, 20254.984.984.984.984.980.20%-
Jul 18, 20254.974.974.974.974.970.20%2
Jul 17, 20254.964.964.964.964.960.20%15
Jul 16, 20254.954.954.954.954.95-0.20%4
Jul 11, 20254.954.964.954.964.96-4
Jul 9, 20254.954.964.954.964.960.20%6
Jul 8, 20254.964.964.954.954.95-0.40%92
Jul 7, 20254.974.974.974.974.970.20%-
Jul 4, 20254.964.964.964.964.96-0.20%-
Jul 2, 20254.974.974.974.974.970.40%1
Jun 25, 20254.954.954.954.954.950.41%10
Jun 24, 20254.944.944.934.934.93-5
Jun 23, 20254.934.934.934.934.93-0.20%2
Jun 20, 20254.954.954.944.944.94-0.20%9