H&R GmbH & Co. KGaA (VIE:2HRA)
Austria · Delayed Price · Currency is EUR 6.94
0.00 (0.00%)
Last updated: Sep 3, 2026, 9:05 AM CET
VIE:2HRA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 30, 2026 | 6.18 | 6.26 | 6.08 | 6.18 | 6.18 | 0.32% | - |
| Jul 29, 2026 | 6.12 | 6.16 | 6.12 | 6.16 | 6.16 | - | - |
| Jul 28, 2026 | 6.48 | 6.48 | 6.16 | 6.16 | 6.16 | -3.14% | - |
| Jul 27, 2026 | 6.44 | 6.48 | 6.36 | 6.36 | 6.36 | -1.55% | - |
| Jul 24, 2026 | 6.50 | 6.50 | 6.32 | 6.46 | 6.46 | -0.31% | - |
| Jul 23, 2026 | 6.40 | 6.52 | 6.40 | 6.48 | 6.48 | 0.62% | 777 |
| Jul 22, 2026 | 6.38 | 6.44 | 6.38 | 6.44 | 6.44 | - | - |
| Jul 21, 2026 | 6.38 | 6.44 | 6.36 | 6.44 | 6.44 | 0.63% | - |
| Jul 20, 2026 | 6.48 | 6.48 | 6.38 | 6.40 | 6.40 | - | - |
| Jul 17, 2026 | 6.36 | 6.46 | 6.36 | 6.40 | 6.40 | 0.63% | - |
| Jul 16, 2026 | 6.34 | 6.36 | 6.32 | 6.36 | 6.36 | 0.32% | - |
| Jul 15, 2026 | 6.32 | 6.34 | 6.18 | 6.34 | 6.34 | 2.59% | - |
| Jul 14, 2026 | 6.10 | 6.18 | 6.10 | 6.18 | 6.18 | 1.31% | - |
| Jul 13, 2026 | 6.16 | 6.16 | 6.06 | 6.10 | 6.10 | 0.99% | - |
| Jul 10, 2026 | 6.04 | 6.34 | 6.04 | 6.04 | 6.04 | 12.27% | - |
| Jul 9, 2026 | 5.40 | 5.40 | 5.30 | 5.38 | 5.38 | 0.37% | - |
| Jul 8, 2026 | 5.42 | 5.42 | 5.34 | 5.36 | 5.36 | -1.11% | - |
| Jul 7, 2026 | 5.40 | 5.42 | 5.38 | 5.42 | 5.42 | -0.73% | - |
| Jul 6, 2026 | 5.52 | 5.54 | 5.42 | 5.46 | 5.46 | -0.73% | - |
| Jul 3, 2026 | 5.54 | 5.58 | 5.50 | 5.50 | 5.50 | -1.08% | - |
| Jul 2, 2026 | 5.44 | 5.60 | 5.44 | 5.56 | 5.56 | 3.73% | - |
| Jul 1, 2026 | 5.02 | 5.36 | 5.02 | 5.36 | 5.36 | 8.06% | - |
| Jun 30, 2026 | 5.12 | 5.12 | 4.96 | 4.96 | 4.96 | 2.48% | - |
| Jun 29, 2026 | 4.73 | 4.84 | 4.71 | 4.84 | 4.84 | 0.83% | - |
| Jun 26, 2026 | 4.73 | 4.80 | 4.73 | 4.80 | 4.80 | 1.69% | - |
| Jun 25, 2026 | 4.73 | 4.78 | 4.72 | 4.72 | 4.72 | -3.08% | - |
| Jun 24, 2026 | 4.73 | 4.90 | 4.73 | 4.87 | 4.87 | 1.67% | - |