H&R GmbH & Co. KGaA (LON:0RRC)
London · Delayed Price · Currency is GBP · Price in EUR 4.730
-0.070 (-1.46%)
Dec 8, 2025, 2:39 PM BST
H&R GmbH & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 8, 2025 | 4.80 | 4.80 | 4.72 | 4.73 | 4.73 | -1.46% | 9 |
| Dec 5, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -1.03% | 2 |
| Dec 2, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 2.97% | 4 |
| Dec 1, 2025 | 4.86 | 4.86 | 4.71 | 4.71 | 4.71 | -3.29% | 1 |
| Nov 26, 2025 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | 5.18% | 27 |
| Nov 24, 2025 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | -5.70% | 5 |
| Nov 18, 2025 | 4.75 | 4.91 | 4.75 | 4.91 | 4.91 | -0.20% | 7 |
| Nov 13, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - | 1 |
| Nov 12, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 0.20% | - |
| Nov 11, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | -0.20% | 2 |
| Nov 10, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -0.81% | 2 |
| Nov 6, 2025 | 4.96 | 4.96 | 4.93 | 4.96 | 4.96 | - | 8 |
| Nov 5, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 0.61% | - |
| Oct 28, 2025 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | - | 1 |
| Oct 27, 2025 | 4.95 | 4.95 | 4.93 | 4.93 | 4.93 | -0.40% | 140 |
| Oct 24, 2025 | 4.94 | 4.95 | 4.94 | 4.95 | 4.95 | 4.21% | 37 |
| Oct 23, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -2.26% | 9 |
| Oct 22, 2025 | 4.95 | 4.95 | 4.86 | 4.86 | 4.86 | 0.21% | 1,007 |
| Oct 20, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | -2.41% | - |
| Oct 17, 2025 | 4.92 | 4.97 | 4.90 | 4.97 | 4.97 | 1.02% | 10 |
| Oct 10, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -1.20% | 2 |
| Oct 9, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -0.20% | 2 |
| Oct 8, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | -0.20% | 9 |
| Oct 6, 2025 | 4.96 | 5.00 | 4.96 | 5.00 | 5.00 | 1.83% | 2 |
| Oct 3, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | -1.01% | 1 |
| Sep 30, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -0.40% | - |
| Sep 29, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -0.40% | 1 |
| Sep 22, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.20% | 1 |
| Sep 17, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 1.63% | 9 |
| 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 |