H&R GmbH & Co. KGaA (VIE:2HRA)
Austria · Delayed Price · Currency is EUR 6.44
+0.04 (0.63%)
At close: Jul 20, 2026
VIE:2HRA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 23, 2026 | 4.72 | 4.79 | 4.72 | 4.79 | 4.79 | 1.48% | - |
| Jun 22, 2026 | 4.72 | 4.78 | 4.72 | 4.72 | 4.72 | -0.42% | - |
| Jun 19, 2026 | 4.72 | 4.89 | 4.72 | 4.74 | 4.74 | 0.85% | - |
| Jun 18, 2026 | 4.80 | 4.81 | 4.70 | 4.70 | 4.70 | -1.88% | - |
| Jun 17, 2026 | 4.88 | 4.88 | 4.79 | 4.79 | 4.79 | - | - |
| Jun 16, 2026 | 4.63 | 4.89 | 4.61 | 4.79 | 4.79 | 4.59% | - |
| Jun 15, 2026 | 4.67 | 4.71 | 4.58 | 4.58 | 4.58 | -3.38% | - |
| Jun 12, 2026 | 4.66 | 4.74 | 4.61 | 4.74 | 4.74 | 3.04% | - |
| Jun 11, 2026 | 4.61 | 4.61 | 4.60 | 4.60 | 4.60 | 0.44% | - |
| Jun 10, 2026 | 4.66 | 4.66 | 4.58 | 4.58 | 4.58 | -0.65% | - |
| Jun 9, 2026 | 4.66 | 4.66 | 4.60 | 4.61 | 4.61 | -2.33% | - |
| Jun 8, 2026 | 4.79 | 4.79 | 4.72 | 4.72 | 4.72 | -2.28% | - |
| Jun 5, 2026 | 4.79 | 4.83 | 4.79 | 4.83 | 4.83 | - | - |
| Jun 4, 2026 | 4.84 | 4.84 | 4.79 | 4.83 | 4.83 | -0.41% | - |
| Jun 3, 2026 | 4.73 | 4.85 | 4.73 | 4.85 | 4.85 | 2.11% | - |
| Jun 2, 2026 | 4.73 | 4.75 | 4.65 | 4.75 | 4.75 | 0.85% | - |
| Jun 1, 2026 | 4.72 | 4.73 | 4.71 | 4.71 | 4.71 | 1.07% | - |
| May 29, 2026 | 4.67 | 4.67 | 4.66 | 4.66 | 4.66 | -0.64% | - |
| May 28, 2026 | 4.68 | 4.70 | 4.68 | 4.69 | 4.69 | -0.42% | - |
| May 27, 2026 | 4.66 | 4.71 | 4.66 | 4.71 | 4.71 | -0.21% | - |
| May 26, 2026 | 4.80 | 4.80 | 4.60 | 4.72 | 4.72 | -1.46% | 181 |
| May 25, 2026 | 4.75 | 4.79 | 4.73 | 4.79 | 4.79 | 1.27% | - |
| May 22, 2026 | 4.68 | 4.73 | 4.68 | 4.73 | 4.73 | 1.50% | - |
| May 21, 2026 | 4.58 | 4.66 | 4.58 | 4.66 | 4.66 | 1.53% | - |
| May 20, 2026 | 4.57 | 4.59 | 4.53 | 4.59 | 4.59 | 1.10% | - |
| May 19, 2026 | 4.49 | 4.60 | 4.49 | 4.54 | 4.54 | 0.44% | - |
| May 18, 2026 | 4.65 | 4.65 | 4.52 | 4.52 | 4.52 | -4.64% | - |
| May 15, 2026 | 4.80 | 4.80 | 4.72 | 4.74 | 4.74 | -1.46% | - |
| May 14, 2026 | 4.84 | 4.84 | 4.81 | 4.81 | 4.81 | 0.42% | - |
| May 13, 2026 | 4.80 | 4.84 | 4.79 | 4.79 | 4.79 | 0.84% | - |
| May 12, 2026 | 4.43 | 4.79 | 4.43 | 4.75 | 4.75 | 11.50% | - |
| May 11, 2026 | 4.58 | 4.58 | 4.24 | 4.26 | 4.26 | -5.12% | - |