H&R GmbH & Co. KGaA (LON:0RRC)
London · Delayed Price · Currency is GBP · Price in EUR 6.90
+0.20 (2.99%)
Aug 31, 2026, 2:40 PM GMT
LON:0RRC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 11, 2026 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | 0.68% | 15 |
| Aug 10, 2026 | 6.02 | 6.02 | 5.88 | 5.88 | 5.88 | -3.29% | 778 |
| Aug 7, 2026 | 5.98 | 6.08 | 5.98 | 6.08 | 6.08 | -0.33% | 1,322 |
| Aug 6, 2026 | 6.10 | 6.10 | 6.08 | 6.10 | 6.10 | 4.10% | 1 |
| Aug 5, 2026 | 6.10 | 6.10 | 5.86 | 5.86 | 5.86 | -3.93% | 40 |
| Aug 4, 2026 | 6.08 | 6.10 | 6.08 | 6.10 | 6.10 | - | - |
| Aug 3, 2026 | 6.20 | 6.20 | 6.10 | 6.10 | 6.10 | -3.17% | 1 |
| Jul 30, 2026 | 6.20 | 6.30 | 6.20 | 6.30 | 6.30 | -1.56% | 1 |
| Jul 29, 2026 | 6.18 | 6.40 | 6.18 | 6.40 | 6.40 | 4.92% | 300 |
| Jul 28, 2026 | 6.56 | 6.56 | 6.10 | 6.10 | 6.10 | -4.69% | 1 |
| Jul 27, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -0.62% | - |
| Jul 23, 2026 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | -0.62% | 500 |
| Jul 22, 2026 | 6.36 | 6.48 | 6.36 | 6.48 | 6.48 | 0.62% | 5 |
| Jul 21, 2026 | 6.38 | 6.44 | 6.38 | 6.44 | 6.44 | - | 1 |
| Jul 20, 2026 | 6.44 | 6.56 | 6.44 | 6.44 | 6.44 | -0.31% | 14 |
| Jul 17, 2026 | 6.30 | 6.46 | 6.30 | 6.46 | 6.46 | 0.94% | 2 |
| Jul 16, 2026 | 6.24 | 6.40 | 6.24 | 6.40 | 6.40 | 4.07% | - |
| Jul 14, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -0.16% | 25 |
| Jul 13, 2026 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | -0.65% | 80 |
| Jul 10, 2026 | 6.04 | 6.40 | 6.04 | 6.20 | 6.20 | 5.08% | 784 |
| Jul 9, 2026 | 5.34 | 5.96 | 5.34 | 5.90 | 5.90 | 11.74% | 4 |
| Jul 7, 2026 | 5.46 | 5.46 | 5.28 | 5.28 | 5.28 | -5.71% | 12 |
| Jul 6, 2026 | 5.60 | 5.64 | 5.60 | 5.60 | 5.60 | - | 6 |
| Jul 3, 2026 | 5.62 | 5.62 | 5.60 | 5.60 | 5.60 | -1.06% | 39 |
| Jul 2, 2026 | 5.40 | 5.68 | 5.40 | 5.66 | 5.66 | 5.60% | 536 |
| Jul 1, 2026 | 5.22 | 5.36 | 5.22 | 5.36 | 5.36 | 6.35% | 3 |
| Jun 30, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 5.44% | - |
| Jun 29, 2026 | 4.62 | 4.78 | 4.62 | 4.78 | 4.78 | -2.45% | 2 |
| Jun 26, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 5.83% | 1 |
| Jun 24, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | -3.54% | 1 |
| Jun 8, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -1.03% | 1 |
| Jun 5, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - | - |
| Jun 4, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 1.25% | 1 |
| May 28, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | 3.01% | 2 |
| May 18, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | -1.27% | 4 |
| May 15, 2026 | 4.70 | 4.89 | 4.70 | 4.71 | 4.71 | -3.48% | 2,005 |
| May 14, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - | - |
| May 13, 2026 | 4.81 | 4.88 | 4.81 | 4.88 | 4.88 | 2.74% | 13 |
| May 8, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 1.71% | - |
| May 7, 2026 | 4.75 | 4.75 | 4.67 | 4.67 | 4.67 | 1.30% | 21 |