H&R GmbH & Co. KGaA (VIE:2HRA)
Austria · Delayed Price · Currency is EUR 7.00
+0.24 (3.55%)
At close: Oct 8, 2026
VIE:2HRA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 7.00 | 7.10 | 7.00 | 7.00 | 7.00 | 3.55% | - |
| Oct 7, 2026 | 7.08 | 7.08 | 6.76 | 6.76 | 6.76 | -5.85% | - |
| Oct 6, 2026 | 7.36 | 7.36 | 7.18 | 7.18 | 7.18 | -1.91% | - |
| Oct 5, 2026 | 7.22 | 7.34 | 7.22 | 7.32 | 7.32 | -1.08% | - |
| Oct 2, 2026 | 7.28 | 7.40 | 7.28 | 7.40 | 7.40 | 2.49% | - |
| Oct 1, 2026 | 7.36 | 7.36 | 7.22 | 7.22 | 7.22 | -1.37% | - |
| Sep 30, 2026 | 7.20 | 7.32 | 7.20 | 7.32 | 7.32 | - | - |
| Sep 29, 2026 | 7.38 | 7.38 | 7.24 | 7.32 | 7.32 | - | - |
| Sep 28, 2026 | 7.36 | 7.36 | 7.32 | 7.32 | 7.32 | -0.27% | - |
| Sep 25, 2026 | 7.38 | 7.38 | 7.34 | 7.34 | 7.34 | -0.27% | - |
| Sep 24, 2026 | 7.34 | 7.36 | 7.34 | 7.36 | 7.36 | 0.82% | - |
| Sep 23, 2026 | 7.34 | 7.34 | 7.22 | 7.30 | 7.30 | - | - |
| Sep 22, 2026 | 7.28 | 7.42 | 7.26 | 7.30 | 7.30 | - | - |
| Sep 21, 2026 | 7.32 | 7.36 | 7.30 | 7.30 | 7.30 | -0.27% | - |
| Sep 18, 2026 | 7.28 | 7.32 | 7.28 | 7.32 | 7.32 | - | - |
| Sep 17, 2026 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | -0.27% | - |
| Sep 16, 2026 | 7.18 | 7.34 | 7.18 | 7.34 | 7.34 | 1.94% | - |
| Sep 15, 2026 | 7.14 | 7.20 | 7.14 | 7.20 | 7.20 | 0.28% | - |
| Sep 14, 2026 | 6.94 | 7.18 | 6.94 | 7.18 | 7.18 | 1.13% | - |
| Sep 11, 2026 | 7.14 | 7.14 | 7.10 | 7.10 | 7.10 | 0.28% | 200 |
| Sep 10, 2026 | 7.14 | 7.14 | 7.08 | 7.08 | 7.08 | - | - |
| Sep 9, 2026 | 6.92 | 7.08 | 6.92 | 7.08 | 7.08 | 0.85% | - |
| Sep 8, 2026 | 7.06 | 7.12 | 7.02 | 7.02 | 7.02 | -0.85% | - |
| Sep 7, 2026 | 7.12 | 7.18 | 7.08 | 7.08 | 7.08 | 1.43% | - |
| Sep 4, 2026 | 7.04 | 7.04 | 6.98 | 6.98 | 6.98 | -1.13% | - |
| Sep 3, 2026 | 6.94 | 7.06 | 6.94 | 7.06 | 7.06 | 1.73% | - |
| Sep 2, 2026 | 7.00 | 7.04 | 6.94 | 6.94 | 6.94 | -0.29% | - |
| Sep 1, 2026 | 6.96 | 6.98 | 6.96 | 6.96 | 6.96 | -0.29% | - |
| Aug 31, 2026 | 6.86 | 7.02 | 6.86 | 6.98 | 6.98 | 3.25% | - |
| Aug 28, 2026 | 6.66 | 6.76 | 6.60 | 6.76 | 6.76 | -0.29% | - |
| Aug 27, 2026 | 6.72 | 6.78 | 6.72 | 6.78 | 6.78 | 2.11% | - |
| Aug 26, 2026 | 6.50 | 6.66 | 6.38 | 6.64 | 6.64 | 4.73% | - |
| Aug 25, 2026 | 6.28 | 6.34 | 6.28 | 6.34 | 6.34 | 0.96% | - |
| Aug 24, 2026 | 6.14 | 6.28 | 6.14 | 6.28 | 6.28 | 2.28% | - |
| Aug 21, 2026 | 6.16 | 6.16 | 6.14 | 6.14 | 6.14 | -0.97% | - |
| Aug 20, 2026 | 6.20 | 6.20 | 6.18 | 6.20 | 6.20 | -0.32% | - |
| Aug 19, 2026 | 6.18 | 6.22 | 6.16 | 6.22 | 6.22 | 0.65% | - |
| Aug 18, 2026 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 0.32% | - |
| Aug 17, 2026 | 6.26 | 6.26 | 6.16 | 6.16 | 6.16 | -0.65% | - |
| Aug 14, 2026 | 6.16 | 6.24 | 6.16 | 6.20 | 6.20 | 4.73% | - |
| Aug 13, 2026 | 5.94 | 5.94 | 5.92 | 5.92 | 5.92 | - | - |
| Aug 12, 2026 | 6.02 | 6.02 | 5.90 | 5.92 | 5.92 | -1.33% | - |
| Aug 11, 2026 | 6.02 | 6.02 | 6.00 | 6.00 | 6.00 | -0.66% | - |
| Aug 10, 2026 | 6.14 | 6.14 | 5.98 | 6.04 | 6.04 | -0.66% | - |
| Aug 7, 2026 | 6.06 | 6.08 | 6.04 | 6.08 | 6.08 | - | - |
| Aug 6, 2026 | 6.06 | 6.08 | 6.04 | 6.08 | 6.08 | - | - |
| Aug 5, 2026 | 5.94 | 6.08 | 5.94 | 6.08 | 6.08 | 1.00% | - |
| Aug 4, 2026 | 6.06 | 6.08 | 6.00 | 6.02 | 6.02 | -0.33% | - |
| Aug 3, 2026 | 6.16 | 6.16 | 6.04 | 6.04 | 6.04 | -1.31% | - |
| Jul 31, 2026 | 6.12 | 6.14 | 6.12 | 6.12 | 6.12 | -0.97% | - |