H&R GmbH & Co. KGaA (LON:0RRC)
London · Delayed Price · Currency is GBP · Price in EUR 4.900
0.00 (0.00%)
At close: Sep 11, 2025
H&R GmbH & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | 0.20% | 5 |
| Sep 11, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -1.01% | 6 |
| Sep 8, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | -1.00% | 5 |
| Sep 5, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Sep 3, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.81% | 9 |
| Sep 2, 2025 | 4.96 | 5.00 | 4.96 | 4.96 | 4.96 | 0.40% | 7 |
| Aug 28, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -0.60% | 1 |
| Aug 27, 2025 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | -0.60% | 1 |
| Aug 26, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Aug 25, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -0.40% | 2 |
| Aug 21, 2025 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 0.40% | 3 |
| Aug 18, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -0.40% | 16 |
| Aug 15, 2025 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 0.40% | 6 |
| Aug 13, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -0.79% | - |
| Aug 11, 2025 | 5.02 | 5.04 | 5.02 | 5.04 | 5.04 | 0.80% | 3 |
| Aug 8, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -0.40% | 5 |
| Aug 7, 2025 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | -0.40% | 1 |
| Aug 6, 2025 | 5.02 | 5.04 | 5.02 | 5.04 | 5.04 | - | 22 |
| Aug 5, 2025 | 5.06 | 5.06 | 5.04 | 5.04 | 5.04 | 0.40% | 3 |
| Aug 4, 2025 | 5.04 | 5.04 | 5.02 | 5.02 | 5.02 | - | 12 |
| Aug 1, 2025 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | - | 2 |
| Jul 31, 2025 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 0.40% | 10 |
| Jul 30, 2025 | 5.02 | 5.02 | 5.00 | 5.00 | 5.00 | -0.40% | 18 |
| Jul 29, 2025 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 0.40% | - |
| Jul 28, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 1 |
| Jul 24, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.40% | - |
| Jul 22, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 0.20% | - |
| Jul 18, 2025 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 0.20% | 2 |
| Jul 17, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 0.20% | 15 |
| Jul 16, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | -0.20% | 4 |
| Jul 11, 2025 | 4.95 | 4.96 | 4.95 | 4.96 | 4.96 | - | 4 |
| Jul 9, 2025 | 4.95 | 4.96 | 4.95 | 4.96 | 4.96 | 0.20% | 6 |
| Jul 8, 2025 | 4.96 | 4.96 | 4.95 | 4.95 | 4.95 | -0.40% | 92 |
| Jul 7, 2025 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 0.20% | - |
| Jul 4, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -0.20% | - |
| Jul 2, 2025 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 0.40% | 1 |
| Jun 25, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 0.41% | 10 |
| Jun 24, 2025 | 4.94 | 4.94 | 4.93 | 4.93 | 4.93 | - | 5 |
| Jun 23, 2025 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | -0.20% | 2 |
| Jun 20, 2025 | 4.95 | 4.95 | 4.94 | 4.94 | 4.94 | -0.20% | 9 |
| Jun 17, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - | 4 |
| Jun 13, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - | 15 |
| Jun 11, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 0.61% | 3 |
| Jun 10, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -1.20% | 3 |
| Jun 9, 2025 | 4.98 | 4.99 | 4.98 | 4.98 | 4.98 | 0.61% | 10 |
| Jun 6, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | -0.60% | 11 |
| Jun 5, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - | - |
| Jun 4, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - | 26 |
| Jun 3, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -0.20% | 4 |
| Jun 2, 2025 | 4.98 | 5.00 | 4.98 | 4.99 | 4.99 | 0.40% | 49 |