H&K AG (EPA:MLHK)
France
· Delayed Price · Currency is EUR 50.00
+1.20 (2.46%)
Sep 26, 2025, 4:30 PM CET
H&K AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 50.50 | 50.50 | 50.00 | 50.00 | 50.00 | 2.46% | 175 |
| Sep 25, 2025 | 50.00 | 50.00 | 48.80 | 48.80 | 48.80 | -6.15% | 2,625 |
| Sep 24, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | 691 |
| Sep 23, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | 1,206 |
| Sep 22, 2025 | 55.00 | 55.00 | 52.00 | 52.00 | 52.00 | -7.96% | 1,885 |
| Sep 19, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | 8.65% | 1,182 |
| Sep 18, 2025 | 53.00 | 53.00 | 52.00 | 52.00 | 52.00 | -0.95% | 1,154 |
| Sep 17, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -8.70% | 1,317 |
| Sep 16, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | -9.45% | 1,425 |
| Sep 15, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | 28.02% | 1,309 |
| Sep 12, 2025 | 48.00 | 49.60 | 48.00 | 49.60 | 49.60 | 1.64% | 2,928 |
| Sep 11, 2025 | 50.00 | 50.00 | 48.80 | 48.80 | 48.80 | -7.92% | 3,782 |
| Sep 10, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | 1,014 |
| Sep 9, 2025 | 55.00 | 55.00 | 53.00 | 53.00 | 53.00 | -4.50% | 1,392 |
| Sep 8, 2025 | 59.00 | 59.00 | 55.50 | 55.50 | 55.50 | 0.91% | 1,504 |
| Sep 5, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -8.33% | 2,684 |
| Sep 4, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 1.69% | 493 |
| Sep 3, 2025 | 59.50 | 59.50 | 59.00 | 59.00 | 59.00 | -0.84% | 1,966 |
| Sep 2, 2025 | 64.50 | 64.50 | 59.50 | 59.50 | 59.50 | -11.85% | 3,805 |
| Sep 1, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | 3.85% | 4,664 |
| Aug 29, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 9.24% | 3,779 |
| Aug 28, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 19.00% | 2,506 |
| Aug 27, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.81% | 709 |
| Aug 26, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | - | - |
| Aug 25, 2025 | 52.00 | 52.00 | 49.60 | 49.60 | 49.60 | -9.82% | 1,263 |
| Aug 22, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -7.56% | 2,210 |
| Aug 21, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | -5.56% | 501 |
| Aug 20, 2025 | 62.50 | 63.00 | 62.50 | 63.00 | 63.00 | -5.26% | 434 |
| Aug 19, 2025 | 64.50 | 66.50 | 64.50 | 66.50 | 66.50 | 0.76% | 1,332 |
| Aug 18, 2025 | 66.50 | 66.50 | 66.00 | 66.00 | 66.00 | -2.94% | 422 |
| Aug 15, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 0.74% | 1,333 |
| Aug 14, 2025 | 70.00 | 70.00 | 67.50 | 67.50 | 67.50 | -2.88% | 5,491 |
| Aug 13, 2025 | 74.50 | 74.50 | 69.50 | 69.50 | 69.50 | -0.71% | 2,819 |
| Aug 12, 2025 | 75.00 | 75.00 | 70.00 | 70.00 | 70.00 | -6.04% | 696 |
| Aug 11, 2025 | 75.00 | 75.00 | 74.50 | 74.50 | 74.50 | -0.67% | 8,243 |
| Aug 8, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 0.67% | 123 |
| Aug 7, 2025 | 75.00 | 75.00 | 74.50 | 74.50 | 74.50 | 6.43% | 1,823 |
| Aug 6, 2025 | 74.50 | 74.50 | 70.00 | 70.00 | 70.00 | -6.67% | 2,775 |
| Aug 5, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 7.91% | 1,399 |
| Aug 4, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | -4.14% | 346 |
| Aug 1, 2025 | 74.00 | 74.00 | 72.50 | 72.50 | 72.50 | -2.03% | 390 |
| Jul 31, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - | - |
| Jul 30, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - | 1,181 |
| Jul 29, 2025 | 76.00 | 76.00 | 74.00 | 74.00 | 74.00 | -8.07% | 1,644 |
| Jul 28, 2025 | 81.00 | 81.00 | 80.50 | 80.50 | 80.50 | - | 2,005 |
| Jul 25, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | - | - |
| Jul 24, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | -8.52% | 588 |
| Jul 23, 2025 | 90.00 | 90.00 | 88.00 | 88.00 | 88.00 | -1.12% | 147 |
| Jul 22, 2025 | 90.00 | 90.00 | 89.00 | 89.00 | 89.00 | -2.20% | 732 |
| Jul 21, 2025 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | -2.15% | 2,710 |