Xetra · HP3A · stock
Ringmetall SE (HP3A) stock price history
Every Xetra trading session of Ringmetall SE from Aug 9, 2007 to Nov 13, 2026: 4,559 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
HP3A adjusted close, 2007 to 2026
- €4.57
- All time high, 2022
- €3.10
- 52 week high, €2.51 low
- 4,559
- Daily sessions since 2007
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
HP3A key facts
- Ringmetall SE (HP3A) closed at €3.00 on Nov 13, 2026 on Xetra.
- HP3A's all time high close is €4.57, set on Jun 10, 2022; its all time low close is €0.1905 on Oct 21, 2009.
- HP3A's 52 week range is €2.51 to €3.10.
- HP3A returned +4.4% over the year to Nov 13, 2026 and -18.6% over five years.
- Over ten years HP3A returned +35%, +3.0% a year compounded.
- HP3A's deepest drawdown was -65.0% from Sep 11, 2007 to Oct 21, 2009.
- DataCedar holds 4,559 daily sessions of HP3A history from Aug 9, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
HP3A price chart, 2007 to 2026
HP3A returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +8.7% |
| 3 months | +11.1% |
| 6 months | +17.8% |
| Year to date | +12.7% |
| 1 year | +4.4% |
| 3 years | +13.0% |
| 5 years | -18.6% |
| 10 years | +35.0% |
| Since Aug 9, 2007 | +457.8% |
| Compound annual growth, 19.3 years | +9.3% |
HP3A records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €4.57 on Jun 10, 2022
- All time low close
- €0.1905 on Oct 21, 2009
- 52 week high
- €3.10 on Jun 18, 2026
- 52 week low
- €2.51 on May 20, 2026
- Deepest drawdown
- -65.0% from Sep 11, 2007 to Oct 21, 2009, recovered Jul 5, 2011
- Best single session
- +35.9% on Feb 16, 2010
- Worst single session
- -23.5% on Feb 19, 2010
- Volatility, 1 year annualised
- 30.4%
- Sessions closing higher, 1 year
- 38%
- Growth of 1 since 2007
- 5.6×
- Best calendar year
- 2011, +95%
- Worst calendar year
- 2009, -41%
HP3A price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Aug 9, 2007; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €2.68 | €3.10 | €2.51 | €3.00 | +12.7% | 928.9K | 218 |
| 2025 | €3.25 | €3.50 | €2.51 | €2.66 | -18.4% | 1.9M | 253 |
| 2024 | €2.87 | €3.60 | €2.58 | €3.26 | +17.3% | 1.8M | 254 |
| 2023 | €3.77 | €4.28 | €2.29 | €2.78 | -24.0% | 2.3M | 255 |
| 2022 | €3.79 | €4.69 | €2.93 | €3.66 | -3.1% | 1.9M | 255 |
| 2021 | €2.13 | €4.24 | €1.95 | €3.77 | +79.7% | 3.7M | 255 |
| 2020 | €2.26 | €2.65 | €1.44 | €2.10 | -4.0% | 4.3M | 252 |
| 2019 | €2.39 | €3.04 | €2.03 | €2.19 | -6.4% | 3.9M | 251 |
| 2018 | €3.31 | €3.95 | €2.27 | €2.34 | -27.2% | 2.6M | 248 |
| 2017 | €2.43 | €3.59 | €2.18 | €3.21 | +31.9% | 1.9M | 255 |
| 2016 | €1.26 | €2.44 | €1.11 | €2.44 | +93.1% | 2.2M | 254 |
| 2015 | €1.13 | €1.29 | €1.01 | €1.26 | +13.7% | 899.1K | 254 |
| 2014 | €1.02 | €1.32 | €1.00 | €1.11 | +9.2% | 1.5M | 252 |
| 2013 | €0.8348 | €1.15 | €0.8348 | €1.02 | +24.8% | 2M | 238 |
| 2012 | €0.6946 | €0.9350 | €0.6518 | €0.8140 | +16.7% | 1.4M | 222 |
| 2011 | €0.3808 | €0.7962 | €0.3451 | €0.6972 | +95.2% | 2.9M | 229 |
| 2010 | €0.2409 | €0.4480 | €0.1681 | €0.3572 | +63.5% | 635.1K | 222 |
| 2009 | €0.3642 | €0.3698 | €0.1849 | €0.2185 | -40.9% | 115K | 185 |
| 2008 | €0.4729 | €0.5110 | €0.2465 | €0.3698 | -22.7% | 1M | 150 |
| 2007 | €0.5378 | €0.5436 | €0.4349 | €0.4784 | n/a | 70.1K | 57 |
HP3A monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | €3.00 | +0.7% |
| October 2026 | €2.98 | +8.0% |
| September 2026 | €2.76 | -4.8% |
| August 2026 | €2.90 | +8.2% |
| July 2026 | €2.68 | -2.9% |
| June 2026 | €2.76 | +6.8% |
| May 2026 | €2.58 | +1.5% |
| April 2026 | €2.55 | -2.9% |
| March 2026 | €2.62 | -7.5% |
| February 2026 | €2.84 | +2.1% |
| January 2026 | €2.78 | +4.3% |
| December 2025 | €2.66 | -0.7% |
About the HP3A data
Daily bars. 4,559 sessions from Aug 9, 2007 to Nov 13, 2026, one row per Xetra trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 4, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Xetra trading days; minute timestamps are UTC. Prices are in EUR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 9, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/xetra%3AHP3A/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Xetra
Common questions
HP3A share price history
