Hannover Rück SE (HVRRY)
OTCMKTS · Delayed Price · Currency is USD
47.79
-0.91 (-1.86%)
Oct 31, 2025, 3:45 PM EDT
Hannover Rück SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 47.20 | 48.40 | 47.20 | 47.73 | 47.73 | -1.98% | 16,854 |
| Oct 30, 2025 | 48.34 | 49.45 | 48.34 | 48.70 | 48.70 | 0.63% | 15,374 |
| Oct 29, 2025 | 48.54 | 49.26 | 48.39 | 48.39 | 48.39 | -1.31% | 34,794 |
| Oct 28, 2025 | 50.51 | 50.51 | 48.86 | 49.03 | 49.03 | -2.12% | 6,500 |
| Oct 27, 2025 | 49.63 | 50.63 | 49.57 | 50.09 | 50.09 | 0.89% | 13,774 |
| Oct 24, 2025 | 49.58 | 50.54 | 49.57 | 49.65 | 49.65 | 0.47% | 6,277 |
| Oct 23, 2025 | 49.41 | 50.35 | 49.41 | 49.42 | 49.42 | -0.94% | 12,982 |
| Oct 22, 2025 | 49.57 | 50.44 | 49.57 | 49.89 | 49.89 | 0.88% | 3,389 |
| Oct 21, 2025 | 49.43 | 50.29 | 49.31 | 49.46 | 49.46 | 0.09% | 20,036 |
| Oct 20, 2025 | 49.04 | 50.18 | 49.02 | 49.41 | 49.41 | 1.56% | 8,831 |
| Oct 17, 2025 | 48.70 | 50.14 | 48.59 | 48.65 | 48.65 | -0.88% | 17,389 |
| Oct 16, 2025 | 50.40 | 50.40 | 49.05 | 49.08 | 49.08 | -2.54% | 14,895 |
| Oct 15, 2025 | 52.50 | 52.50 | 50.05 | 50.36 | 50.36 | -1.72% | 15,498 |
| Oct 14, 2025 | 50.50 | 52.16 | 50.50 | 51.24 | 51.24 | 2.03% | 16,117 |
| Oct 13, 2025 | 50.99 | 52.22 | 49.83 | 50.22 | 50.22 | -0.71% | 42,724 |
| Oct 10, 2025 | 51.02 | 51.37 | 50.51 | 50.58 | 50.58 | -1.55% | 5,298 |
| Oct 9, 2025 | 50.94 | 51.50 | 50.87 | 51.38 | 51.38 | -1.28% | 9,604 |
| 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 |