Hasbro, Inc. (BIT:1HAS)
Italy · Delayed Price · Currency is EUR 83.50
-0.20 (-0.24%)
At close: Mar 3, 2026
Hasbro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | -0.24% | - |
| Mar 2, 2026 | 84.68 | 84.68 | 84.68 | 83.70 | 83.70 | -1.16% | 1 |
| Feb 27, 2026 | 84.68 | 84.68 | 84.68 | 84.68 | 84.68 | -0.28% | - |
| Feb 26, 2026 | 84.92 | 84.92 | 84.92 | 84.92 | 84.92 | 0.89% | - |
| Feb 25, 2026 | 84.17 | 84.17 | 84.17 | 84.17 | 84.17 | -0.19% | - |
| Feb 24, 2026 | 84.33 | 84.33 | 84.33 | 84.33 | 84.33 | 2.28% | - |
| Feb 23, 2026 | 85.00 | 85.00 | 85.00 | 82.45 | 82.45 | -3.76% | 17 |
| Feb 20, 2026 | 85.87 | 85.87 | 85.87 | 85.67 | 85.67 | 0.71% | 3 |
| Feb 19, 2026 | 85.07 | 85.07 | 85.07 | 85.07 | 85.07 | -1.62% | - |
| Feb 18, 2026 | 86.47 | 86.47 | 86.47 | 86.47 | 86.47 | -12.77% | - |
| Feb 17, 2026 | 99.13 | 99.13 | 99.13 | 99.13 | 99.13 | 7.27% | - |
| Feb 16, 2026 | 91.82 | 91.82 | 91.82 | 92.41 | 91.82 | 7.08% | - |
| Feb 13, 2026 | 85.75 | 85.75 | 85.75 | 86.30 | 85.75 | -2.15% | - |
| Feb 12, 2026 | 87.64 | 87.64 | 87.64 | 88.20 | 87.64 | -1.39% | - |
| Feb 11, 2026 | 87.26 | 88.19 | 87.26 | 89.44 | 88.87 | 3.14% | 114 |
| Feb 10, 2026 | 85.30 | 87.30 | 82.20 | 86.72 | 86.17 | 8.63% | 39 |
| Feb 9, 2026 | 79.32 | 79.32 | 79.32 | 79.83 | 79.32 | -0.72% | - |
| Feb 6, 2026 | 79.90 | 79.90 | 79.90 | 80.41 | 79.90 | -0.97% | - |
| Feb 5, 2026 | 78.74 | 80.14 | 78.74 | 81.20 | 80.68 | -0.89% | 8 |
| Feb 4, 2026 | 81.41 | 81.41 | 81.41 | 81.93 | 81.41 | 1.29% | - |
| Feb 3, 2026 | 79.77 | 80.25 | 79.77 | 80.89 | 80.37 | 4.67% | 64 |
| Feb 2, 2026 | 75.16 | 75.16 | 75.16 | 77.28 | 76.79 | 3.01% | 14 |
| Jan 30, 2026 | 74.54 | 74.54 | 74.54 | 75.02 | 74.54 | -0.50% | - |
| Jan 29, 2026 | 74.92 | 74.92 | 74.92 | 75.40 | 74.92 | 0.13% | - |
| Jan 28, 2026 | 74.82 | 74.82 | 74.82 | 75.30 | 74.82 | 0.51% | - |
| Jan 27, 2026 | 74.44 | 74.44 | 74.44 | 74.92 | 74.44 | -0.05% | - |
| Jan 26, 2026 | 74.48 | 74.48 | 74.48 | 74.96 | 74.48 | -0.36% | - |
| Jan 23, 2026 | 74.75 | 74.75 | 74.75 | 75.23 | 74.75 | -0.19% | - |
| Jan 22, 2026 | 74.89 | 74.89 | 74.89 | 75.37 | 74.89 | 2.09% | - |
| Jan 21, 2026 | 73.36 | 73.36 | 73.36 | 73.83 | 73.36 | 1.25% | - |
| Jan 20, 2026 | 73.65 | 73.65 | 73.65 | 72.92 | 72.45 | -0.72% | 4 |
| Jan 19, 2026 | 75.65 | 75.65 | 75.65 | 73.45 | 72.98 | -1.66% | 4 |
| Jan 16, 2026 | 74.21 | 74.21 | 74.21 | 74.69 | 74.21 | -0.35% | - |
| Jan 15, 2026 | 74.47 | 74.47 | 74.47 | 74.95 | 74.47 | 2.20% | - |
| Jan 14, 2026 | 72.87 | 72.87 | 72.87 | 73.34 | 72.87 | -1.62% | - |
| Jan 13, 2026 | 74.07 | 74.07 | 74.07 | 74.55 | 74.07 | 0.55% | - |
| Jan 12, 2026 | 73.67 | 73.67 | 73.67 | 74.14 | 73.67 | -1.68% | - |
| Jan 9, 2026 | 74.93 | 74.93 | 74.93 | 75.41 | 74.93 | -0.25% | - |
| Jan 8, 2026 | 75.47 | 75.47 | 75.47 | 75.60 | 75.12 | 1.53% | 100 |
| Jan 7, 2026 | 73.17 | 73.77 | 72.74 | 74.46 | 73.98 | 2.14% | 300 |
| Jan 6, 2026 | 72.43 | 72.43 | 72.43 | 72.90 | 72.43 | -0.29% | - |
| Jan 5, 2026 | 72.64 | 72.64 | 72.64 | 73.11 | 72.64 | 4.26% | - |
| Jan 2, 2026 | 69.67 | 69.67 | 69.67 | 70.12 | 69.67 | -0.26% | - |
| Dec 30, 2025 | 69.85 | 69.85 | 69.85 | 70.30 | 69.85 | -0.01% | - |
| Dec 29, 2025 | 69.62 | 69.62 | 69.62 | 70.31 | 69.86 | 1.37% | 65 |
| Dec 23, 2025 | 68.92 | 68.92 | 68.92 | 69.36 | 68.92 | -0.53% | - |
| Dec 22, 2025 | 69.28 | 69.28 | 69.28 | 69.73 | 69.28 | -0.81% | - |
| Dec 19, 2025 | 69.85 | 69.85 | 69.85 | 70.30 | 69.85 | 0.79% | - |
| Dec 18, 2025 | 69.30 | 69.30 | 69.30 | 69.75 | 69.30 | 1.19% | - |
| Dec 17, 2025 | 68.49 | 68.49 | 68.49 | 68.93 | 68.49 | 0.42% | - |