Hannover Rück SE (HVRRY)
OTCMKTS · Delayed Price · Currency is USD
48.15
-0.48 (-0.99%)
Mar 10, 2026, 3:58 PM EST
Hannover Rück SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 48.68 | 49.08 | 48.03 | 48.15 | 48.15 | -0.99% | 55,367 |
| Mar 9, 2026 | 48.33 | 48.69 | 47.64 | 48.63 | 48.63 | 0.37% | 41,036 |
| Mar 6, 2026 | 47.62 | 48.69 | 47.62 | 48.45 | 48.45 | -0.86% | 41,194 |
| Mar 5, 2026 | 48.65 | 49.12 | 48.44 | 48.87 | 48.87 | 0.03% | 39,604 |
| Mar 4, 2026 | 48.70 | 49.09 | 48.64 | 48.86 | 48.86 | 0.67% | 20,232 |
| Mar 3, 2026 | 47.90 | 49.90 | 47.68 | 48.53 | 48.53 | -2.71% | 17,161 |
| Mar 2, 2026 | 49.87 | 50.83 | 49.86 | 49.88 | 49.88 | -1.18% | 10,737 |
| Feb 27, 2026 | 49.22 | 50.92 | 49.22 | 50.48 | 50.48 | 0.60% | 13,606 |
| Feb 26, 2026 | 50.02 | 50.32 | 49.75 | 50.18 | 50.18 | 0.65% | 10,300 |
| Feb 25, 2026 | 50.01 | 50.47 | 49.85 | 49.85 | 49.85 | -0.17% | 10,710 |
| Feb 24, 2026 | 49.85 | 50.50 | 49.66 | 49.94 | 49.94 | -0.78% | 12,971 |
| Feb 23, 2026 | 49.53 | 50.33 | 48.91 | 50.33 | 50.33 | 1.55% | 20,023 |
| Feb 20, 2026 | 49.04 | 50.13 | 49.04 | 49.56 | 49.56 | 1.05% | 15,993 |
| Feb 19, 2026 | 48.52 | 49.37 | 48.47 | 49.04 | 49.04 | 1.52% | 10,014 |
| Feb 18, 2026 | 48.13 | 48.52 | 48.13 | 48.31 | 48.31 | -1.61% | 14,259 |
| 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 |