Hannover Rück SE (HVRRY)
OTCMKTS · Delayed Price · Currency is USD
51.38
-0.66 (-1.28%)
Oct 9, 2025, 3:51 PM EDT
Hannover Rück SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 50.94 | 51.50 | 50.94 | 51.02 | - | -1.96% | 100 |
| Oct 8, 2025 | 52.22 | 52.75 | 51.97 | 52.04 | 52.04 | 0.46% | 12,998 |
| Oct 7, 2025 | 51.60 | 52.39 | 51.56 | 51.80 | 51.80 | -0.33% | 10,562 |
| Oct 6, 2025 | 51.57 | 52.34 | 51.57 | 51.97 | 51.97 | 2.79% | 21,116 |
| Oct 3, 2025 | 50.00 | 51.47 | 50.00 | 50.56 | 50.56 | 0.12% | 27,418 |
| Oct 2, 2025 | 50.55 | 50.73 | 50.11 | 50.50 | 50.50 | -0.10% | 8,592 |
| Oct 1, 2025 | 50.40 | 50.89 | 50.37 | 50.55 | 50.55 | 0.38% | 14,514 |
| Sep 30, 2025 | 50.21 | 50.46 | 50.21 | 50.36 | 50.36 | 0.98% | 8,508 |
| Sep 29, 2025 | 49.84 | 50.25 | 49.77 | 49.87 | 49.87 | 0.58% | 13,298 |
| Sep 26, 2025 | 49.68 | 49.98 | 49.54 | 49.58 | 49.58 | 2.08% | 13,170 |
| Sep 25, 2025 | 48.53 | 48.98 | 48.41 | 48.57 | 48.57 | 1.31% | 59,610 |
| Sep 24, 2025 | 47.81 | 48.68 | 47.69 | 47.94 | 47.94 | -0.60% | 17,216 |
| Sep 23, 2025 | 48.49 | 48.94 | 48.21 | 48.23 | 48.23 | -0.27% | 10,681 |
| Sep 22, 2025 | 48.15 | 48.36 | 48.04 | 48.36 | 48.36 | 0.20% | 19,201 |
| Sep 19, 2025 | 48.31 | 48.46 | 48.07 | 48.27 | 48.27 | -0.40% | 22,620 |
| Sep 18, 2025 | 48.06 | 48.77 | 48.06 | 48.46 | 48.46 | 0.87% | 8,813 |
| Sep 17, 2025 | 48.27 | 48.27 | 48.04 | 48.04 | 48.04 | -1.26% | 7,658 |
| Sep 16, 2025 | 47.97 | 48.67 | 47.74 | 48.65 | 48.65 | -0.32% | 10,169 |
| Sep 15, 2025 | 49.13 | 49.60 | 48.57 | 48.81 | 48.81 | -0.32% | 21,342 |
| Sep 12, 2025 | 48.68 | 49.04 | 48.66 | 48.97 | 48.97 | 3.21% | 9,368 |
| Sep 11, 2025 | 47.31 | 48.05 | 47.03 | 47.44 | 47.44 | 0.03% | 10,930 |
| Sep 10, 2025 | 47.45 | 47.61 | 47.42 | 47.43 | 47.43 | -0.53% | 5,115 |
| Sep 9, 2025 | 47.69 | 47.75 | 47.60 | 47.68 | 47.68 | -0.45% | 8,668 |
| Sep 8, 2025 | 47.86 | 48.81 | 47.73 | 47.90 | 47.90 | 0.56% | 15,438 |
| Sep 5, 2025 | 47.96 | 47.96 | 47.63 | 47.63 | 47.63 | -0.42% | 7,412 |
| Sep 4, 2025 | 48.00 | 48.03 | 47.77 | 47.83 | 47.83 | 0.67% | 9,075 |
| Sep 3, 2025 | 47.30 | 47.61 | 47.25 | 47.51 | 47.51 | -0.21% | 12,604 |
| Sep 2, 2025 | 47.47 | 47.93 | 47.47 | 47.61 | 47.61 | -1.93% | 16,241 |
| Aug 29, 2025 | 48.54 | 49.04 | 48.54 | 48.55 | 48.55 | -0.37% | 5,109 |
| Aug 28, 2025 | 48.54 | 48.76 | 48.54 | 48.73 | 48.73 | 0.18% | 6,687 |
| Aug 27, 2025 | 48.47 | 48.72 | 48.41 | 48.64 | 48.64 | -0.07% | 5,239 |
| Aug 26, 2025 | 48.68 | 48.80 | 48.55 | 48.68 | 48.68 | -0.21% | 8,355 |
| Aug 25, 2025 | 49.24 | 49.31 | 48.74 | 48.78 | 48.78 | -1.56% | 8,272 |
| Aug 22, 2025 | 49.52 | 50.31 | 49.39 | 49.55 | 49.55 | - | 4,253 |
| Aug 21, 2025 | 49.43 | 49.57 | 49.43 | 49.55 | 49.55 | -0.20% | 4,842 |
| Aug 20, 2025 | 49.65 | 49.93 | 49.39 | 49.65 | 49.65 | 1.38% | 6,330 |
| Aug 19, 2025 | 49.19 | 49.33 | 48.98 | 48.98 | 48.98 | 0.01% | 9,374 |
| Aug 18, 2025 | 49.80 | 49.80 | 48.97 | 48.97 | 48.97 | -2.06% | 10,051 |
| Aug 15, 2025 | 49.86 | 50.25 | 49.86 | 50.00 | 50.00 | 0.59% | 6,590 |
| Aug 14, 2025 | 49.83 | 50.04 | 49.46 | 49.71 | 49.71 | -1.17% | 10,494 |
| Aug 13, 2025 | 49.94 | 50.50 | 49.94 | 50.30 | 50.30 | -0.05% | 2,754 |
| Aug 12, 2025 | 49.90 | 50.32 | 49.68 | 50.32 | 50.32 | -2.06% | 6,162 |
| Aug 11, 2025 | 51.81 | 51.81 | 50.93 | 51.38 | 51.38 | -1.28% | 7,194 |
| Aug 8, 2025 | 51.80 | 52.27 | 51.48 | 52.05 | 52.05 | -3.22% | 20,205 |
| Aug 7, 2025 | 53.98 | 53.98 | 53.58 | 53.78 | 53.78 | 1.31% | 3,832 |
| Aug 6, 2025 | 52.70 | 53.40 | 52.70 | 53.08 | 53.08 | 1.61% | 3,795 |
| Aug 5, 2025 | 51.79 | 52.86 | 51.79 | 52.24 | 52.24 | -0.37% | 15,536 |
| Aug 4, 2025 | 51.50 | 52.47 | 51.44 | 52.44 | 52.44 | 2.89% | 6,660 |
| Aug 1, 2025 | 50.63 | 51.38 | 50.41 | 50.97 | 50.97 | 0.70% | 7,157 |
| Jul 31, 2025 | 50.58 | 51.19 | 50.38 | 50.61 | 50.61 | -0.43% | 12,940 |