H&R GmbH & Co. KGaA (LON:0RRC)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 6.68
-0.10 (-1.47%)
Nov 9, 2026, 8:06 AM GMT
LON:0RRC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | -1.47% | 1 |
| Nov 6, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | -2.59% | - |
| Nov 5, 2026 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | - | 51 |
| Nov 4, 2026 | 7.00 | 7.00 | 6.96 | 6.96 | 6.96 | 1.16% | 4 |
| Nov 3, 2026 | 6.88 | 6.90 | 6.88 | 6.88 | 6.88 | -1.43% | 80 |
| Nov 2, 2026 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | -1.13% | 392 |
| Oct 29, 2026 | 7.02 | 7.06 | 7.02 | 7.06 | 7.06 | 0.57% | 1,675 |
| Oct 28, 2026 | 6.92 | 7.02 | 6.90 | 7.02 | 7.02 | 2.63% | 8,835 |
| Oct 27, 2026 | 6.86 | 6.86 | 6.82 | 6.84 | 6.84 | 2.40% | 3,263 |
| Oct 23, 2026 | 6.66 | 6.78 | 6.66 | 6.68 | 6.68 | -4.30% | 856 |
| Oct 22, 2026 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | 2.05% | 10 |
| Oct 21, 2026 | 6.82 | 6.84 | 6.82 | 6.84 | 6.84 | 1.48% | 1,402 |
| Oct 20, 2026 | 6.90 | 6.90 | 6.62 | 6.74 | 6.74 | -2.60% | 1,118 |
| Oct 19, 2026 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | 1.47% | - |
| Oct 16, 2026 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | -3.67% | 1,501 |
| Oct 15, 2026 | 6.96 | 7.10 | 6.96 | 7.08 | 7.08 | 8.59% | 33 |
| Oct 14, 2026 | 7.10 | 7.10 | 6.52 | 6.52 | 6.52 | -6.86% | 12 |
| Oct 13, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.86% | 1 |
| Oct 12, 2026 | 6.92 | 6.96 | 6.90 | 6.94 | 6.94 | 3.58% | 11 |
| Oct 9, 2026 | 6.72 | 6.88 | 6.70 | 6.70 | 6.70 | -9.21% | 50 |
| Oct 6, 2026 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | -0.54% | 9 |
| Oct 5, 2026 | 7.40 | 7.42 | 7.02 | 7.42 | 7.42 | -0.54% | 3 |
| Oct 2, 2026 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | 6.57% | 1 |
| Oct 1, 2026 | 7.04 | 7.04 | 7.00 | 7.00 | 7.00 | -4.11% | 12 |
| Sep 29, 2026 | 7.30 | 7.46 | 7.30 | 7.30 | 7.30 | 2.24% | 19 |
| Sep 28, 2026 | 7.44 | 7.44 | 7.14 | 7.14 | 7.14 | -4.03% | 514 |
| Sep 25, 2026 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | 2.20% | 131 |
| Sep 24, 2026 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | 0.97% | - |
| Sep 23, 2026 | 7.46 | 7.46 | 7.21 | 7.21 | 7.21 | -1.77% | 2 |
| Sep 22, 2026 | 7.20 | 7.34 | 7.20 | 7.34 | 7.34 | 0.55% | 1,052 |
| Sep 21, 2026 | 7.36 | 7.36 | 7.30 | 7.30 | 7.30 | -0.27% | 1,330 |
| Sep 17, 2026 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | -0.27% | 25 |
| Sep 16, 2026 | 7.20 | 7.34 | 7.20 | 7.34 | 7.34 | 3.09% | 3 |
| Sep 15, 2026 | 7.24 | 7.24 | 7.12 | 7.12 | 7.12 | 0.56% | 1,500 |
| Sep 14, 2026 | 6.90 | 7.13 | 6.90 | 7.08 | 7.08 | - | 219 |
| Sep 11, 2026 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | -1.39% | 30 |
| Sep 9, 2026 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | 1.41% | - |
| Sep 8, 2026 | 7.10 | 7.10 | 6.98 | 7.08 | 7.08 | - | 19 |
| Sep 7, 2026 | 7.14 | 7.22 | 7.08 | 7.08 | 7.08 | - | 1 |
| Sep 4, 2026 | 7.08 | 7.08 | 7.02 | 7.08 | 7.08 | 2.61% | 2 |
| Aug 31, 2026 | 6.88 | 6.98 | 6.84 | 6.90 | 6.90 | 1.77% | 5 |
| Aug 28, 2026 | 6.80 | 6.80 | 6.78 | 6.78 | 6.78 | 1.19% | 615 |
| Aug 26, 2026 | 6.54 | 6.74 | 6.44 | 6.70 | 6.70 | 5.35% | 1,017 |
| Aug 25, 2026 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | 1.92% | 10 |
| Aug 24, 2026 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 0.97% | 560 |
| Aug 21, 2026 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 0.32% | 2,324 |
| Aug 20, 2026 | 6.22 | 6.22 | 6.16 | 6.16 | 6.16 | -1.28% | 30 |
| Aug 19, 2026 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 0.32% | 1,500 |
| Aug 18, 2026 | 6.22 | 6.24 | 6.22 | 6.22 | 6.22 | - | 267 |
| Aug 14, 2026 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | 5.07% | - |