Hasbro, Inc. (BIT:1HAS)
Italy · Delayed Price · Currency is EUR 62.94
-6.22 (-8.99%)
At close: Sep 19, 2025
Hasbro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 63.89 | 63.89 | 63.89 | 62.94 | 62.94 | 0.16% | 30 |
| Sep 18, 2025 | 62.84 | 62.84 | 62.84 | 62.84 | 62.84 | -1.07% | - |
| Sep 17, 2025 | 63.52 | 63.52 | 63.52 | 63.52 | 63.52 | 0.92% | - |
| Sep 16, 2025 | 62.94 | 62.94 | 62.94 | 62.94 | 62.94 | -5.27% | - |
| Sep 15, 2025 | 66.44 | 66.44 | 66.44 | 66.44 | 66.44 | -1.42% | - |
| Sep 12, 2025 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | 0.25% | - |
| Sep 11, 2025 | 67.23 | 67.23 | 67.23 | 67.23 | 67.23 | 2.03% | - |
| Sep 10, 2025 | 65.89 | 65.89 | 65.89 | 65.89 | 65.89 | -1.44% | - |
| Sep 9, 2025 | 66.85 | 66.85 | 66.85 | 66.85 | 66.85 | -0.79% | - |
| Sep 8, 2025 | 67.38 | 67.38 | 67.38 | 67.38 | 67.38 | -1.19% | - |
| Sep 5, 2025 | 68.19 | 68.19 | 68.19 | 68.19 | 68.19 | -0.45% | - |
| Sep 4, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | 0.23% | - |
| Sep 3, 2025 | 68.34 | 68.34 | 68.34 | 68.34 | 68.34 | -0.06% | - |
| Sep 2, 2025 | 68.38 | 68.38 | 68.38 | 68.38 | 68.38 | 1.26% | - |
| Sep 1, 2025 | 67.53 | 67.53 | 67.53 | 67.53 | 67.53 | -2.36% | - |
| Aug 29, 2025 | 68.95 | 69.96 | 68.95 | 69.16 | 69.16 | -0.49% | 60 |
| Aug 28, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | -1.12% | - |
| Aug 27, 2025 | 70.29 | 70.29 | 70.29 | 70.29 | 70.29 | 0.77% | - |
| Aug 26, 2025 | 69.72 | 69.72 | 69.72 | 69.75 | 69.75 | 0.23% | 20 |
| Aug 25, 2025 | 69.59 | 69.59 | 69.59 | 69.59 | 69.59 | -0.27% | - |
| Aug 22, 2025 | 69.10 | 69.72 | 69.10 | 69.78 | 69.78 | 2.83% | 84 |
| Aug 21, 2025 | 67.86 | 67.86 | 67.86 | 67.86 | 67.86 | -0.72% | - |
| Aug 20, 2025 | 68.35 | 68.35 | 68.35 | 68.35 | 68.35 | -1.70% | - |
| Aug 19, 2025 | 69.53 | 69.53 | 69.53 | 69.53 | 69.53 | - | - |
| Aug 18, 2025 | 69.72 | 69.72 | 69.72 | 69.53 | 68.93 | 1.50% | 30 |
| Aug 14, 2025 | 67.91 | 67.91 | 67.91 | 68.50 | 67.91 | 1.74% | - |
| Aug 13, 2025 | 66.75 | 66.75 | 66.75 | 67.33 | 66.75 | 1.49% | - |
| Aug 12, 2025 | 65.77 | 65.77 | 65.77 | 66.34 | 65.77 | -0.90% | - |
| Aug 11, 2025 | 66.36 | 66.36 | 66.36 | 66.94 | 66.36 | 0.95% | - |
| Aug 8, 2025 | 65.74 | 65.74 | 65.74 | 66.31 | 65.74 | 0.36% | - |
| Aug 7, 2025 | 65.50 | 65.50 | 65.50 | 66.07 | 65.50 | -0.32% | - |
| Aug 6, 2025 | 65.71 | 65.71 | 65.71 | 66.28 | 65.71 | 0.56% | - |
| Aug 5, 2025 | 65.34 | 65.34 | 65.34 | 65.91 | 65.34 | 0.66% | - |
| Aug 4, 2025 | 64.92 | 64.92 | 64.92 | 65.48 | 64.92 | 0.78% | - |
| Aug 1, 2025 | 64.41 | 64.41 | 64.41 | 64.97 | 64.41 | -1.34% | - |
| Jul 31, 2025 | 65.28 | 65.28 | 65.28 | 65.85 | 65.28 | -1.10% | - |
| Jul 30, 2025 | 66.01 | 66.01 | 66.01 | 66.58 | 66.01 | -0.24% | - |
| Jul 29, 2025 | 66.17 | 66.17 | 66.17 | 66.74 | 66.17 | 3.11% | - |
| Jul 28, 2025 | 64.17 | 64.17 | 64.17 | 64.73 | 64.17 | 1.66% | - |
| Jul 25, 2025 | 63.12 | 63.12 | 63.12 | 63.67 | 63.12 | -1.53% | - |
| Jul 24, 2025 | 64.10 | 64.10 | 64.10 | 64.66 | 64.10 | -0.34% | - |
| Jul 23, 2025 | 64.32 | 64.32 | 64.32 | 64.88 | 64.32 | -2.39% | - |
| Jul 22, 2025 | 65.90 | 65.90 | 65.90 | 66.47 | 65.90 | 1.03% | - |
| Jul 21, 2025 | 65.22 | 65.22 | 65.22 | 65.79 | 65.22 | -0.45% | - |
| Jul 18, 2025 | 65.52 | 65.52 | 65.52 | 66.09 | 65.52 | -0.59% | - |
| Jul 17, 2025 | 65.91 | 65.91 | 65.91 | 66.48 | 65.91 | 3.79% | - |
| Jul 16, 2025 | 63.50 | 63.50 | 63.50 | 64.05 | 63.50 | -0.82% | - |
| Jul 15, 2025 | 64.02 | 64.02 | 64.02 | 64.58 | 64.02 | -0.19% | - |
| Jul 14, 2025 | 64.14 | 64.14 | 64.14 | 64.70 | 64.14 | -0.22% | - |
| Jul 11, 2025 | 64.28 | 64.28 | 64.28 | 64.84 | 64.28 | -2.33% | - |