H&R GmbH & Co. KGaA (LON:0RRC)
London · Delayed Price · Currency is GBP · Price in EUR 4.900
+0.270 (5.83%)
At close: Jun 26, 2026
LON:0RRC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 4.56 | 4.61 | 4.56 | 4.61 | 4.61 | 0.22% | 1 |
| May 5, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | - |
| May 4, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 2.68% | 1 |
| Apr 30, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 0.67% | - |
| Apr 28, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | -6.32% | - |
| Apr 27, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 6.74% | 1 |
| Apr 24, 2026 | 4.40 | 4.45 | 4.40 | 4.45 | 4.45 | -3.26% | 1 |
| Apr 21, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 3.14% | - |
| Apr 17, 2026 | 4.24 | 4.46 | 4.24 | 4.46 | 4.46 | 8.78% | 1 |
| Apr 15, 2026 | 4.09 | 4.10 | 4.09 | 4.10 | 4.10 | 0.24% | 1 |
| Apr 13, 2026 | 4.10 | 4.10 | 4.09 | 4.09 | 4.09 | 1.24% | 1 |
| Apr 10, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -0.98% | 1 |
| Apr 9, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -0.24% | - |
| Apr 8, 2026 | 4.09 | 4.10 | 4.09 | 4.09 | 4.09 | - | 3 |
| Apr 7, 2026 | 4.10 | 4.10 | 4.00 | 4.09 | 4.09 | -0.24% | 8 |
| Apr 2, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 0.24% | 1 |
| Mar 30, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | -4.44% | - |
| Mar 27, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 3.13% | - |
| Mar 20, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -0.24% | - |
| Mar 19, 2026 | 4.20 | 4.20 | 4.16 | 4.16 | 4.16 | - | 200 |
| Mar 16, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -2.58% | 1 |
| Mar 13, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | 0.71% | - |
| Mar 10, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -2.75% | 1 |
| Mar 9, 2026 | 4.24 | 4.41 | 4.24 | 4.36 | 4.36 | -0.68% | 3 |
| Mar 6, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | -1.13% | 1 |
| Mar 5, 2026 | 4.46 | 4.46 | 4.44 | 4.44 | 4.44 | 3.26% | 1 |
| Mar 4, 2026 | 4.36 | 4.46 | 4.24 | 4.30 | 4.30 | -0.46% | 3 |
| Mar 2, 2026 | 4.35 | 4.35 | 4.32 | 4.32 | 4.32 | -2.04% | 2 |
| Feb 26, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | 0.23% | - |
| Feb 23, 2026 | 4.38 | 4.42 | 4.38 | 4.40 | 4.40 | -2.00% | 3 |
| Feb 17, 2026 | 4.50 | 4.50 | 4.49 | 4.49 | 4.49 | 3.22% | 1 |
| Feb 12, 2026 | 4.36 | 4.36 | 4.35 | 4.35 | 4.35 | -2.25% | 1 |
| Feb 11, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 0.23% | 1 |
| Feb 10, 2026 | 4.29 | 4.44 | 4.29 | 4.44 | 4.44 | 2.30% | 2 |
| Feb 6, 2026 | 4.25 | 4.34 | 4.25 | 4.34 | 4.34 | -3.34% | 1 |
| Feb 5, 2026 | 4.43 | 4.49 | 4.43 | 4.49 | 4.49 | 0.90% | - |
| Feb 4, 2026 | 4.34 | 4.45 | 4.34 | 4.45 | 4.45 | 3.73% | 3 |
| Jan 30, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | -0.69% | 1 |