Ringmetall SE (HP3A.DE)
3.67
0.12 (3.38%)
At close: Mar 13, 2025, 5:25 PM
HP3A.DE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2025 | 3.60 | 3.66 | 3.47 | 3.55 | -0.19 | -5.08% | 12,291 |
| Mar 11, 2025 | 3.73 | 3.74 | 3.73 | 3.74 | 0.13 | 3.60% | 1,027 |
| Mar 10, 2025 | 3.56 | 3.64 | 3.56 | 3.61 | -0.04 | -1.10% | 1,200 |
| Mar 7, 2025 | 3.74 | 3.74 | 3.62 | 3.65 | -0.08 | -2.14% | 3,576 |
| Mar 6, 2025 | 3.60 | 3.74 | 3.60 | 3.73 | 0.08 | 2.19% | 15,090 |
| Mar 5, 2025 | 3.44 | 3.66 | 3.44 | 3.65 | 0.10 | 2.82% | 22,040 |
| Mar 4, 2025 | 3.49 | 3.60 | 3.49 | 3.55 | 0.12 | 3.50% | 81,586 |
| Mar 3, 2025 | 3.49 | 3.49 | 3.32 | 3.43 | 0.01 | 0.29% | 5,487 |
| Feb 28, 2025 | 3.45 | 3.45 | 3.42 | 3.42 | -0.03 | -0.87% | 280 |
| Feb 27, 2025 | 3.40 | 3.45 | 3.40 | 3.45 | 0.00 | 0.00% | 995 |
| Feb 26, 2025 | 3.38 | 3.49 | 3.38 | 3.45 | 0.01 | 0.29% | 2,700 |
| Feb 25, 2025 | 3.41 | 3.44 | 3.41 | 3.44 | 0.02 | 0.58% | 200 |
| Feb 24, 2025 | 3.45 | 3.45 | 3.34 | 3.42 | -0.03 | -0.87% | 3,300 |
| Feb 21, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 0.04 | 1.17% | 2,041 |
| Feb 20, 2025 | 3.44 | 3.47 | 3.41 | 3.41 | -0.01 | -0.29% | 2,041 |
| Feb 19, 2025 | 3.49 | 3.49 | 3.42 | 3.42 | 0.03 | 0.88% | 1,345 |
| Feb 18, 2025 | 3.42 | 3.42 | 3.39 | 3.39 | -0.07 | -2.02% | 245 |
| Feb 17, 2025 | 3.51 | 3.51 | 3.42 | 3.46 | 0.02 | 0.58% | 6,065 |
| Feb 14, 2025 | 3.48 | 3.48 | 3.39 | 3.44 | 0.08 | 2.38% | 5,415 |
| Feb 13, 2025 | 3.30 | 3.40 | 3.30 | 3.36 | 0.03 | 0.90% | 7,030 |
| Feb 12, 2025 | 3.27 | 3.33 | 3.25 | 3.33 | 0.03 | 0.91% | 3,818 |
| Feb 11, 2025 | 3.34 | 3.34 | 3.30 | 3.30 | 0.00 | 0.00% | 6,510 |
| Feb 10, 2025 | 3.40 | 3.40 | 3.28 | 3.30 | -0.10 | -2.94% | 9,283 |
| Feb 7, 2025 | 3.45 | 3.52 | 3.37 | 3.40 | -0.13 | -3.68% | 9,665 |
| Feb 6, 2025 | 3.50 | 3.59 | 3.50 | 3.53 | 0.02 | 0.57% | 1,800 |
| Feb 5, 2025 | 3.52 | 3.53 | 3.51 | 3.51 | -0.08 | -2.23% | 4,100 |
| Feb 4, 2025 | 3.51 | 3.60 | 3.51 | 3.59 | 0.04 | 1.13% | 2,638 |
| Feb 3, 2025 | 3.66 | 3.66 | 3.52 | 3.55 | -0.08 | -2.20% | 7,173 |
| Jan 31, 2025 | 3.66 | 3.67 | 3.60 | 3.63 | 0.00 | 0.00% | 3,603 |
| Jan 30, 2025 | 3.71 | 3.72 | 3.63 | 3.63 | -0.03 | -0.82% | 2,567 |
| Jan 29, 2025 | 3.61 | 3.71 | 3.58 | 3.66 | 0.03 | 0.83% | 4,145 |
| Jan 28, 2025 | 3.60 | 3.65 | 3.60 | 3.63 | -0.06 | -1.63% | 2,679 |
| Jan 27, 2025 | 3.61 | 3.70 | 3.61 | 3.69 | 0.00 | 0.00% | 6,215 |
| Jan 24, 2025 | 3.73 | 3.73 | 3.69 | 3.69 | 0.02 | 0.54% | 1,650 |
| Jan 23, 2025 | 3.66 | 3.73 | 3.66 | 3.67 | 0.02 | 0.55% | 4,074 |
| Jan 22, 2025 | 3.60 | 3.65 | 3.57 | 3.65 | 0.05 | 1.39% | 1,176 |
| Jan 21, 2025 | 3.56 | 3.60 | 3.56 | 3.60 | -0.04 | -1.10% | 4,620 |
| Jan 20, 2025 | 3.62 | 3.68 | 3.60 | 3.64 | -0.01 | -0.27% | 9,511 |
| Jan 17, 2025 | 3.50 | 3.68 | 3.48 | 3.65 | 0.21 | 6.10% | 15,359 |
| Jan 16, 2025 | 3.53 | 3.53 | 3.33 | 3.44 | 0.02 | 0.58% | 1,016 |
| Jan 15, 2025 | 3.51 | 3.51 | 3.33 | 3.42 | 0.02 | 0.59% | 4,262 |
| Jan 14, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | -0.03 | -0.87% | 1 |
| Jan 13, 2025 | 3.35 | 3.43 | 3.35 | 3.43 | -0.02 | -0.58% | 1 |
| Jan 10, 2025 | 3.49 | 3.56 | 3.45 | 3.45 | 0.00 | 0.00% | 1,132 |
| Jan 9, 2025 | 3.41 | 3.50 | 3.40 | 3.45 | -0.01 | -0.29% | 11,970 |
| Jan 8, 2025 | 3.32 | 3.62 | 3.32 | 3.46 | 0.08 | 2.37% | 19,300 |
| Jan 7, 2025 | 3.42 | 3.42 | 3.38 | 3.38 | 0.07 | 2.11% | 39 |
| Jan 6, 2025 | 3.37 | 3.37 | 3.30 | 3.31 | -0.13 | -3.78% | 2,060 |
| Jan 3, 2025 | 3.47 | 3.59 | 3.40 | 3.44 | 0.01 | 0.29% | 5,585 |
| Jan 2, 2025 | 3.48 | 3.48 | 3.30 | 3.43 | -0.06 | -1.72% | 1,606 |