Hannover Rück SE (HVRRY)
OTCMKTS
· Delayed Price · Currency is USD
49.38
+0.31 (0.63%)
Dec 4, 2025, 9:30 AM EST
Hannover Rück SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 49.66 | 49.88 | 48.55 | 49.38 | 49.38 | 0.62% | 8,398 |
| Dec 3, 2025 | 49.35 | 49.86 | 48.99 | 49.07 | 49.07 | -1.49% | 10,852 |
| Dec 2, 2025 | 50.00 | 50.07 | 49.68 | 49.81 | 49.81 | 0.18% | 9,677 |
| Dec 1, 2025 | 51.05 | 51.21 | 49.72 | 49.72 | 49.72 | -1.12% | 10,986 |
| Nov 28, 2025 | 50.17 | 50.44 | 50.00 | 50.29 | 50.29 | 0.85% | 1,813 |
| Nov 26, 2025 | 49.86 | 49.96 | 49.70 | 49.86 | 49.86 | -0.06% | 17,870 |
| Nov 25, 2025 | 49.56 | 49.95 | 49.56 | 49.89 | 49.89 | 1.80% | 15,863 |
| Nov 24, 2025 | 48.84 | 49.04 | 48.79 | 49.01 | 49.01 | -0.13% | 25,096 |
| Nov 21, 2025 | 48.75 | 49.19 | 48.75 | 49.08 | 49.08 | 0.89% | 11,606 |
| Nov 20, 2025 | 48.66 | 49.33 | 48.37 | 48.64 | 48.64 | - | 18,425 |
| Nov 19, 2025 | 48.98 | 49.57 | 48.57 | 48.64 | 48.64 | -1.50% | 19,335 |
| Nov 18, 2025 | 49.06 | 49.67 | 49.06 | 49.38 | 49.38 | -0.20% | 12,366 |
| Nov 17, 2025 | 49.58 | 50.69 | 49.42 | 49.48 | 49.48 | -1.69% | 27,039 |
| Nov 14, 2025 | 50.00 | 52.31 | 50.00 | 50.33 | 50.33 | -1.79% | 12,838 |
| Nov 13, 2025 | 50.10 | 51.30 | 50.10 | 51.25 | 51.25 | 2.54% | 11,206 |
| Nov 12, 2025 | 49.80 | 50.43 | 49.74 | 49.98 | 49.98 | -0.63% | 7,699 |
| Nov 11, 2025 | 50.49 | 51.08 | 50.07 | 50.29 | 50.29 | 0.47% | 9,074 |
| Nov 10, 2025 | 49.71 | 50.77 | 48.63 | 50.06 | 50.06 | 3.42% | 41,135 |
| Nov 7, 2025 | 48.07 | 49.16 | 47.77 | 48.40 | 48.40 | 0.31% | 10,517 |
| Nov 6, 2025 | 47.93 | 48.27 | 47.89 | 48.25 | 48.25 | -0.80% | 15,712 |
| Nov 5, 2025 | 47.83 | 48.78 | 47.83 | 48.64 | 48.64 | 2.27% | 8,685 |
| Nov 4, 2025 | 47.14 | 48.11 | 47.14 | 47.56 | 47.56 | 0.21% | 18,589 |
| Nov 3, 2025 | 47.21 | 48.11 | 47.21 | 47.46 | 47.46 | -0.57% | 18,746 |
| Oct 31, 2025 | 47.20 | 48.40 | 47.20 | 47.73 | 47.73 | -1.98% | 16,854 |
| Oct 30, 2025 | 48.34 | 49.45 | 48.34 | 48.70 | 48.70 | 0.63% | 15,374 |
| Oct 29, 2025 | 48.54 | 49.26 | 48.39 | 48.39 | 48.39 | -1.31% | 34,794 |
| Oct 28, 2025 | 50.51 | 50.51 | 48.86 | 49.03 | 49.03 | -2.12% | 6,500 |
| Oct 27, 2025 | 49.63 | 50.63 | 49.57 | 50.09 | 50.09 | 0.89% | 13,774 |
| Oct 24, 2025 | 49.58 | 50.54 | 49.57 | 49.65 | 49.65 | 0.47% | 6,277 |
| Oct 23, 2025 | 49.41 | 50.35 | 49.41 | 49.42 | 49.42 | -0.94% | 12,982 |
| Oct 22, 2025 | 49.57 | 50.44 | 49.57 | 49.89 | 49.89 | 0.88% | 3,389 |
| Oct 21, 2025 | 49.43 | 50.29 | 49.31 | 49.46 | 49.46 | 0.09% | 20,036 |
| Oct 20, 2025 | 49.04 | 50.18 | 49.02 | 49.41 | 49.41 | 1.56% | 8,831 |
| Oct 17, 2025 | 48.70 | 50.14 | 48.59 | 48.65 | 48.65 | -0.88% | 17,389 |
| Oct 16, 2025 | 50.40 | 50.40 | 49.05 | 49.08 | 49.08 | -2.54% | 14,895 |
| Oct 15, 2025 | 52.50 | 52.50 | 50.05 | 50.36 | 50.36 | -1.72% | 15,498 |
| Oct 14, 2025 | 50.50 | 52.16 | 50.50 | 51.24 | 51.24 | 2.03% | 16,117 |
| Oct 13, 2025 | 50.99 | 52.22 | 49.83 | 50.22 | 50.22 | -0.71% | 42,724 |
| Oct 10, 2025 | 51.02 | 51.37 | 50.51 | 50.58 | 50.58 | -1.55% | 5,298 |
| Oct 9, 2025 | 50.94 | 51.50 | 50.87 | 51.38 | 51.38 | -1.28% | 9,604 |
| Oct 8, 2025 | 52.75 | 52.75 | 51.97 | 52.04 | 52.04 | 0.46% | 12,998 |
| Oct 7, 2025 | 51.60 | 52.39 | 51.56 | 51.80 | 51.80 | -0.33% | 10,562 |
| Oct 6, 2025 | 51.57 | 52.34 | 51.57 | 51.97 | 51.97 | 2.79% | 21,116 |
| Oct 3, 2025 | 50.00 | 51.47 | 50.00 | 50.56 | 50.56 | 0.12% | 27,418 |
| Oct 2, 2025 | 50.55 | 50.73 | 50.11 | 50.50 | 50.50 | -0.10% | 8,592 |
| Oct 1, 2025 | 50.40 | 50.89 | 50.37 | 50.55 | 50.55 | 0.38% | 14,514 |
| Sep 30, 2025 | 50.21 | 50.46 | 50.21 | 50.36 | 50.36 | 0.98% | 8,508 |
| Sep 29, 2025 | 49.84 | 50.25 | 49.77 | 49.87 | 49.87 | 0.58% | 13,298 |
| Sep 26, 2025 | 49.68 | 49.98 | 49.54 | 49.58 | 49.58 | 2.08% | 13,170 |
| Sep 25, 2025 | 48.53 | 48.98 | 48.41 | 48.57 | 48.57 | 1.31% | 59,610 |