Paul Hartmann AG (FRA:PHH2)
Germany
· Delayed Price · Currency is EUR 218.00
0.00 (0.00%)
At close: Dec 4, 2025
Paul Hartmann AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 217.00 | 219.00 | 217.00 | 218.00 | 218.00 | - | 41 |
| Dec 3, 2025 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | - | - |
| Dec 2, 2025 | 217.00 | 218.00 | 217.00 | 218.00 | 218.00 | 0.46% | 38 |
| Dec 1, 2025 | 217.00 | 217.00 | 217.00 | 217.00 | 217.00 | 0.46% | 10 |
| Nov 28, 2025 | 217.00 | 217.00 | 216.00 | 216.00 | 216.00 | -0.46% | 15 |
| Nov 27, 2025 | 217.00 | 217.00 | 217.00 | 217.00 | 217.00 | 0.93% | 30 |
| Nov 26, 2025 | 220.00 | 220.00 | 215.00 | 215.00 | 215.00 | -2.71% | 20 |
| Nov 25, 2025 | 222.00 | 222.00 | 221.00 | 221.00 | 221.00 | - | 115 |
| Nov 24, 2025 | 222.00 | 222.00 | 221.00 | 221.00 | 221.00 | - | 18 |
| Nov 21, 2025 | 222.00 | 222.00 | 221.00 | 221.00 | 221.00 | -1.34% | 110 |
| Nov 20, 2025 | 222.00 | 224.00 | 222.00 | 224.00 | 224.00 | 0.45% | 30 |
| Nov 19, 2025 | 223.00 | 223.00 | 223.00 | 223.00 | 223.00 | - | - |
| Nov 18, 2025 | 223.00 | 223.00 | 223.00 | 223.00 | 223.00 | 0.90% | 41 |
| Nov 17, 2025 | 221.00 | 221.00 | 221.00 | 221.00 | 221.00 | -1.78% | 45 |
| Nov 14, 2025 | 223.00 | 225.00 | 223.00 | 225.00 | 225.00 | 0.45% | 10 |
| Nov 13, 2025 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | - | - |
| Nov 12, 2025 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | -0.44% | 6 |
| Nov 11, 2025 | 223.00 | 225.00 | 223.00 | 225.00 | 225.00 | 0.90% | 150 |
| Nov 10, 2025 | 224.00 | 224.00 | 223.00 | 223.00 | 223.00 | -0.45% | 19 |
| Nov 7, 2025 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | - | 210 |
| Nov 6, 2025 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 0.90% | - |
| Nov 5, 2025 | 224.00 | 224.00 | 222.00 | 222.00 | 222.00 | -3.06% | 150 |
| Nov 4, 2025 | 229.00 | 229.00 | 229.00 | 229.00 | 229.00 | - | - |
| Nov 3, 2025 | 229.00 | 229.00 | 229.00 | 229.00 | 229.00 | -0.87% | 15 |
| Oct 31, 2025 | 231.00 | 231.00 | 231.00 | 231.00 | 231.00 | 0.43% | - |
| Oct 30, 2025 | 228.00 | 230.00 | 228.00 | 230.00 | 230.00 | 0.88% | 80 |
| Oct 29, 2025 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 0.88% | - |
| Oct 28, 2025 | 230.00 | 230.00 | 226.00 | 226.00 | 226.00 | -1.74% | 150 |
| Oct 27, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 0.44% | - |
| Oct 24, 2025 | 229.00 | 229.00 | 229.00 | 229.00 | 229.00 | - | - |
| Oct 23, 2025 | 229.00 | 229.00 | 229.00 | 229.00 | 229.00 | - | - |
| Oct 22, 2025 | 229.00 | 229.00 | 229.00 | 229.00 | 229.00 | 0.44% | 5 |
| Oct 21, 2025 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 0.44% | - |
| Oct 20, 2025 | 227.00 | 227.00 | 227.00 | 227.00 | 227.00 | -0.87% | - |
| Oct 17, 2025 | 227.00 | 229.00 | 227.00 | 229.00 | 229.00 | 0.88% | 15 |
| Oct 16, 2025 | 227.00 | 227.00 | 227.00 | 227.00 | 227.00 | -1.30% | 200 |
| Oct 15, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | -0.43% | 125 |
| Oct 14, 2025 | 227.00 | 231.00 | 227.00 | 231.00 | 231.00 | 0.87% | 130 |
| Oct 13, 2025 | 226.00 | 230.00 | 226.00 | 229.00 | 229.00 | 2.23% | 115 |
| Oct 10, 2025 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 0.45% | - |
| Oct 9, 2025 | 223.00 | 223.00 | 223.00 | 223.00 | 223.00 | 0.45% | - |
| Oct 8, 2025 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | - | - |
| Oct 7, 2025 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | -1.33% | - |
| Oct 6, 2025 | 220.00 | 225.00 | 220.00 | 225.00 | 225.00 | 2.27% | 85 |
| Oct 3, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - | - |
| Oct 2, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | -0.90% | - |
| Oct 1, 2025 | 220.00 | 222.00 | 220.00 | 222.00 | 222.00 | -0.89% | 170 |
| Sep 30, 2025 | 219.00 | 224.00 | 219.00 | 224.00 | 224.00 | 1.82% | 130 |
| Sep 29, 2025 | 224.00 | 224.00 | 220.00 | 220.00 | 220.00 | -1.79% | 85 |
| Sep 26, 2025 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | - | - |