H&R GmbH & Co. KGaA (0RRC.L) LSE
Currency In EUR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
0RRC.L Historical Return
If you invested €1000 in H&R GmbH & Co. KGaA (0RRC.L) 10 years ago, it would be worth €483.52 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €877.81, while €1000 invested 1 year ago would be worth €1,430.89. This corresponds to total returns of -51.65%, -12.22%, 43.09%, respectively, with annualized returns of -7.01%, -2.57%, 43.09%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
0RRC.L Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 09, 2026 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | 1 |
| November 06, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | 1 |
| November 05, 2026 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | 102 |
| November 04, 2026 | 7 | 6.96 | 6.96 | 7 | 6.96 | 5 |
| November 03, 2026 | 6.88 | 6.88 | 6.88 | 6.9 | 6.88 | 107 |
| November 02, 2026 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | 588 |
| October 29, 2026 | 7.02 | 7.06 | 7.06 | 7.06 | 7.02 | 1,847 |
| October 28, 2026 | 6.92 | 7.02 | 7.02 | 7.02 | 6.9 | 9,500 |
| October 27, 2026 | 6.86 | 6.84 | 6.84 | 6.86 | 6.82 | 3,763 |
| October 23, 2026 | 6.66 | 6.68 | 6.68 | 6.78 | 6.66 | 1,206 |
| October 22, 2026 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | 20 |
| October 21, 2026 | 6.82 | 6.84 | 6.84 | 6.84 | 6.82 | 2,802 |
| October 20, 2026 | 6.9 | 6.74 | 6.74 | 6.9 | 6.62 | 1,117 |
| October 19, 2026 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | 1 |
| October 16, 2026 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | 3,002 |
| October 15, 2026 | 6.96 | 7.08 | 7.08 | 7.1 | 6.96 | 34 |
| October 14, 2026 | 7.1 | 6.52 | 6.52 | 7.1 | 6.52 | 12 |
| October 13, 2026 | 7 | 7 | 7 | 7 | 7 | 1 |
| October 12, 2026 | 6.96 | 6.94 | 6.94 | 6.96 | 6.94 | 13 |
| October 09, 2026 | 6.72 | 6.7 | 6.7 | 6.88 | 6.7 | 51 |
| October 06, 2026 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | 11 |
| October 05, 2026 | 7.02 | 7.42 | 7.42 | 7.42 | 7.02 | 5 |
| October 02, 2026 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | 2 |
| October 01, 2026 | 7.04 | 7 | 7 | 7.04 | 7 | 15 |
| September 29, 2026 | 7.3 | 7.3 | 7.3 | 7.46 | 7.3 | 19 |
| September 28, 2026 | 7.44 | 7.14 | 7.14 | 7.44 | 7.14 | 1,014 |
| September 25, 2026 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | 262 |
| September 24, 2026 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | 0 |
| September 23, 2026 | 7.46 | 7.21 | 7.21 | 7.46 | 7.21 | 3 |
| September 22, 2026 | 7.2 | 7.34 | 7.34 | 7.34 | 7.2 | 1,052 |
| September 21, 2026 | 7.36 | 7.3 | 7.3 | 7.36 | 7.3 | 2,330 |
| September 17, 2026 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | 50 |
| September 16, 2026 | 7.2 | 7.34 | 7.34 | 7.34 | 7.2 | 4 |
| September 15, 2026 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | 3,000 |
| September 11, 2026 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | 60 |
| September 09, 2026 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | 1 |
| September 08, 2026 | 7.1 | 7.08 | 7.08 | 7.1 | 7.08 | 19 |
| September 07, 2026 | 7.14 | 7.08 | 7.08 | 7.22 | 7.08 | 0 |
| September 04, 2026 | 7.08 | 7.08 | 7.08 | 7.08 | 7.02 | 2 |
| August 28, 2026 | 6.8 | 6.78 | 6.78 | 6.8 | 6.78 | 616 |
| August 26, 2026 | 6.54 | 6.7 | 6.7 | 6.74 | 6.44 | 1,018 |
| August 25, 2026 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | 10 |
| August 24, 2026 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 840 |
| August 21, 2026 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 4,648 |
| August 20, 2026 | 6.22 | 6.16 | 6.16 | 6.22 | 6.16 | 31 |
| August 19, 2026 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 3,000 |
| August 18, 2026 | 6.22 | 6.22 | 6.22 | 6.24 | 6.22 | 267 |
| August 14, 2026 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | 1 |
| August 11, 2026 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | 30 |
| August 10, 2026 | 6.02 | 5.88 | 5.88 | 6.02 | 5.88 | 779 |
| August 07, 2026 | 5.98 | 6.08 | 6.08 | 6.08 | 5.98 | 1,323 |
| August 06, 2026 | 6.1 | 6.1 | 6.1 | 6.1 | 6.08 | 1 |
| August 05, 2026 | 6.1 | 5.86 | 5.86 | 6.1 | 5.86 | 40 |
| August 04, 2026 | 6.08 | 6.1 | 6.1 | 6.1 | 6.08 | 1 |
| August 03, 2026 | 6.2 | 6.1 | 6.1 | 6.2 | 6.1 | 1 |
| July 30, 2026 | 6.2 | 6.3 | 6.3 | 6.3 | 6.2 | 1 |
| July 29, 2026 | 6.18 | 6.4 | 6.4 | 6.4 | 6.18 | 300 |
| July 28, 2026 | 6.56 | 6.1 | 6.1 | 6.56 | 6.1 | 3 |
| July 27, 2026 | 6.4 | 6.4 | 6.4 | 6.4 | 6.4 | 1 |
| July 23, 2026 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | 500 |
AD
