Hannover Rück SE (HVRRY)
OTCMKTS · Delayed Price · Currency is USD
49.10
+0.18 (0.37%)
Feb 17, 2026, 9:30 AM EST
Hannover Rück SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 17, 2026 | 48.73 | 49.55 | 48.73 | 49.10 | 49.10 | 0.37% | 16,114 |
| Feb 13, 2026 | 48.77 | 49.13 | 48.77 | 48.92 | 48.92 | -1.27% | 10,687 |
| Feb 12, 2026 | 49.52 | 50.15 | 49.36 | 49.55 | 49.55 | 2.58% | 16,912 |
| Feb 11, 2026 | 48.40 | 48.68 | 48.13 | 48.30 | 48.30 | 0.38% | 9,159 |
| Feb 10, 2026 | 48.43 | 48.43 | 47.97 | 48.12 | 48.12 | -1.07% | 14,035 |
| Feb 9, 2026 | 48.72 | 49.21 | 48.50 | 48.64 | 48.64 | -0.49% | 17,132 |
| Feb 6, 2026 | 48.99 | 49.16 | 48.77 | 48.88 | 48.88 | 0.04% | 11,012 |
| Feb 5, 2026 | 48.84 | 49.07 | 48.65 | 48.86 | 48.86 | -1.97% | 13,648 |
| Feb 4, 2026 | 49.21 | 49.84 | 48.61 | 49.84 | 49.84 | 4.18% | 13,853 |
| Feb 3, 2026 | 47.50 | 47.87 | 47.24 | 47.84 | 47.84 | -0.46% | 14,353 |
| Feb 2, 2026 | 47.99 | 48.26 | 47.65 | 48.06 | 48.06 | 1.61% | 21,375 |
| Jan 30, 2026 | 47.60 | 47.60 | 46.99 | 47.30 | 47.30 | -0.22% | 30,166 |
| Jan 29, 2026 | 47.51 | 47.60 | 47.38 | 47.40 | 47.40 | 1.09% | 16,447 |
| Jan 28, 2026 | 46.88 | 47.19 | 46.66 | 46.89 | 46.89 | -1.37% | 13,398 |
| Jan 27, 2026 | 47.43 | 47.54 | 46.98 | 47.54 | 47.54 | 0.98% | 29,870 |
| Jan 26, 2026 | 46.91 | 47.09 | 46.10 | 47.08 | 47.08 | 2.03% | 36,073 |
| Jan 23, 2026 | 45.69 | 46.59 | 45.69 | 46.15 | 46.15 | 0.03% | 20,320 |
| Jan 22, 2026 | 46.44 | 46.44 | 46.01 | 46.13 | 46.13 | -0.88% | 39,263 |
| Jan 21, 2026 | 46.76 | 46.76 | 46.03 | 46.54 | 46.54 | -1.36% | 28,350 |
| Jan 20, 2026 | 47.26 | 47.45 | 47.05 | 47.18 | 47.18 | -0.14% | 24,695 |
| Jan 16, 2026 | 47.13 | 47.37 | 47.13 | 47.25 | 47.25 | 0.38% | 22,900 |
| Jan 15, 2026 | 47.02 | 47.28 | 46.98 | 47.07 | 47.07 | -0.57% | 23,259 |
| Jan 14, 2026 | 47.41 | 47.64 | 47.33 | 47.34 | 47.34 | 0.90% | 10,513 |
| Jan 13, 2026 | 47.18 | 47.18 | 46.89 | 46.92 | 46.92 | -2.16% | 16,737 |
| Jan 12, 2026 | 47.79 | 48.09 | 47.78 | 47.95 | 47.95 | -0.16% | 18,746 |
| Jan 9, 2026 | 47.96 | 48.42 | 47.89 | 48.03 | 48.03 | -1.09% | 11,883 |
| Jan 8, 2026 | 49.86 | 49.86 | 48.47 | 48.56 | 48.56 | 0.73% | 15,326 |
| Jan 7, 2026 | 47.92 | 48.63 | 47.84 | 48.21 | 48.21 | -2.37% | 7,841 |
| Jan 6, 2026 | 49.59 | 49.59 | 48.82 | 49.38 | 49.38 | -1.81% | 11,225 |
| Jan 5, 2026 | 49.30 | 51.04 | 49.30 | 50.29 | 50.29 | -1.70% | 9,776 |
| Jan 2, 2026 | 50.88 | 51.53 | 50.14 | 51.16 | 51.16 | -1.75% | 9,898 |
| Dec 31, 2025 | 52.04 | 52.12 | 52.04 | 52.07 | 52.07 | -0.40% | 2,053 |
| Dec 30, 2025 | 52.31 | 52.44 | 52.09 | 52.28 | 52.28 | -0.44% | 3,344 |
| Dec 29, 2025 | 52.17 | 52.75 | 52.17 | 52.51 | 52.51 | -0.02% | 4,271 |
| Dec 26, 2025 | 51.87 | 52.52 | 51.86 | 52.52 | 52.52 | 1.43% | 2,591 |
| Dec 24, 2025 | 51.10 | 52.48 | 51.10 | 51.78 | 51.78 | -1.37% | 10,123 |
| Dec 23, 2025 | 52.46 | 52.50 | 51.95 | 52.50 | 52.50 | 0.29% | 6,759 |
| Dec 22, 2025 | 51.81 | 52.35 | 51.77 | 52.35 | 52.35 | 1.83% | 4,319 |
| Dec 19, 2025 | 51.43 | 52.19 | 51.27 | 51.41 | 51.41 | 1.31% | 6,262 |
| Dec 18, 2025 | 51.54 | 51.79 | 50.74 | 50.74 | 50.74 | 0.02% | 5,263 |
| Dec 17, 2025 | 50.77 | 51.09 | 50.56 | 50.73 | 50.73 | -0.96% | 14,918 |
| Dec 16, 2025 | 51.60 | 51.90 | 51.15 | 51.22 | 51.22 | 0.10% | 5,717 |
| Dec 15, 2025 | 53.02 | 53.02 | 50.51 | 51.17 | 51.17 | 0.59% | 12,923 |
| Dec 12, 2025 | 50.95 | 51.00 | 50.24 | 50.87 | 50.87 | 1.01% | 4,854 |
| Dec 11, 2025 | 50.55 | 51.26 | 50.02 | 50.36 | 50.36 | 0.68% | 13,465 |
| Dec 10, 2025 | 49.63 | 50.17 | 49.53 | 50.02 | 50.02 | 1.94% | 9,620 |
| Dec 9, 2025 | 49.10 | 49.68 | 48.93 | 49.07 | 49.07 | 1.37% | 13,809 |
| Dec 8, 2025 | 48.70 | 49.47 | 48.41 | 48.41 | 48.41 | -1.40% | 12,702 |
| Dec 5, 2025 | 49.25 | 49.91 | 48.97 | 49.09 | 49.09 | -0.58% | 7,919 |
| Dec 4, 2025 | 49.66 | 49.88 | 48.55 | 49.38 | 49.38 | 0.62% | 8,398 |