Hasbro, Inc. (BIT:1HAS)
Italy · Delayed Price · Currency is EUR 79.74
+2.38 (3.08%)
At close: Oct 2, 2026
BIT:1HAS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 79.74 | 79.74 | 79.74 | 79.74 | 79.74 | 3.08% | - |
| Oct 1, 2026 | 77.84 | 77.84 | 77.82 | 77.36 | 77.36 | -0.41% | 2 |
| Sep 30, 2026 | 77.58 | 77.58 | 77.58 | 77.68 | 77.68 | -0.46% | 100 |
| Sep 29, 2026 | 78.04 | 78.04 | 78.04 | 78.04 | 78.04 | 0.62% | - |
| Sep 28, 2026 | 77.56 | 77.56 | 77.56 | 77.56 | 77.56 | 1.04% | - |
| Sep 25, 2026 | 76.76 | 76.76 | 76.76 | 76.76 | 76.76 | 1.00% | - |
| Sep 24, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 0.61% | - |
| Sep 23, 2026 | 75.54 | 75.54 | 75.54 | 75.54 | 75.54 | -1.95% | - |
| Sep 22, 2026 | 77.04 | 77.04 | 77.04 | 77.04 | 77.04 | 1.18% | - |
| Sep 21, 2026 | 76.14 | 76.14 | 76.14 | 76.14 | 76.14 | -0.99% | - |
| Sep 18, 2026 | 76.54 | 76.54 | 76.54 | 76.90 | 76.90 | -1.16% | 100 |
| Sep 17, 2026 | 77.80 | 77.80 | 77.80 | 77.80 | 77.80 | -0.92% | - |
| Sep 16, 2026 | 78.22 | 78.22 | 78.22 | 78.52 | 78.52 | 0.64% | 10 |
| Sep 15, 2026 | 78.02 | 78.02 | 78.02 | 78.02 | 78.02 | -1.79% | - |
| Sep 14, 2026 | 79.44 | 79.44 | 79.44 | 79.44 | 79.44 | -0.63% | - |
| Sep 11, 2026 | 79.94 | 79.94 | 79.94 | 79.94 | 79.94 | 3.68% | - |
| Sep 10, 2026 | 77.10 | 77.10 | 77.10 | 77.10 | 77.10 | -0.28% | - |
| Sep 9, 2026 | 77.32 | 77.32 | 77.32 | 77.32 | 77.32 | - | - |
| Sep 8, 2026 | 77.32 | 77.32 | 77.32 | 77.32 | 77.32 | -2.89% | - |
| Sep 7, 2026 | 79.62 | 79.62 | 79.62 | 79.62 | 79.62 | -0.43% | - |
| Sep 4, 2026 | 79.96 | 79.96 | 79.96 | 79.96 | 79.96 | -0.25% | - |
| Sep 3, 2026 | 80.16 | 80.16 | 80.16 | 80.16 | 80.16 | -0.79% | - |
| Sep 2, 2026 | 80.80 | 80.80 | 80.80 | 80.80 | 80.80 | -0.30% | - |
| Sep 1, 2026 | 81.04 | 81.04 | 81.04 | 81.04 | 81.04 | 0.20% | - |
| Aug 31, 2026 | 81.92 | 81.92 | 81.92 | 80.88 | 80.88 | -1.27% | 6 |
| Aug 28, 2026 | 81.92 | 81.92 | 81.92 | 81.92 | 81.92 | 0.89% | - |
| Aug 27, 2026 | 81.20 | 81.20 | 81.20 | 81.20 | 81.20 | -2.40% | - |
| Aug 26, 2026 | 82.30 | 84.44 | 82.30 | 83.20 | 83.20 | 1.12% | 46 |
| Aug 25, 2026 | 81.38 | 81.38 | 81.38 | 82.28 | 82.28 | 2.34% | 4 |
| Aug 24, 2026 | 80.40 | 80.40 | 80.40 | 80.40 | 80.40 | -0.15% | - |
| Aug 21, 2026 | 80.52 | 80.52 | 80.52 | 80.52 | 80.52 | -0.12% | - |
| Aug 20, 2026 | 80.62 | 80.62 | 80.62 | 80.62 | 80.62 | 0.07% | - |
| Aug 19, 2026 | 80.56 | 80.56 | 80.56 | 80.56 | 80.56 | -4.39% | - |
| Aug 18, 2026 | 84.26 | 84.26 | 84.26 | 84.26 | 84.26 | 3.14% | - |
| Aug 17, 2026 | 82.30 | 82.30 | 82.30 | 82.30 | 81.70 | -1.98% | - |
| Aug 14, 2026 | 83.96 | 83.96 | 83.96 | 83.96 | 83.34 | 1.38% | - |
| Aug 13, 2026 | 82.82 | 82.82 | 82.82 | 82.82 | 82.21 | -0.48% | - |
| Aug 12, 2026 | 83.22 | 83.22 | 83.22 | 83.22 | 82.61 | -1.21% | - |
| Aug 11, 2026 | 84.24 | 84.24 | 84.24 | 84.24 | 83.62 | 4.00% | - |
| Aug 10, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 80.41 | - | - |
| Aug 7, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 80.41 | 2.22% | - |
| Aug 6, 2026 | 79.46 | 79.46 | 79.46 | 79.24 | 78.66 | 0.61% | 3 |
| Aug 5, 2026 | 78.76 | 78.76 | 78.76 | 78.76 | 78.18 | 0.51% | - |
| Aug 4, 2026 | 78.24 | 78.24 | 78.24 | 78.36 | 77.78 | -3.16% | 49 |
| Aug 3, 2026 | 83.86 | 83.86 | 81.10 | 80.92 | 80.33 | -1.20% | 92 |
| Jul 31, 2026 | 82.56 | 82.56 | 82.56 | 81.90 | 81.30 | 0.71% | 5 |
| Jul 30, 2026 | 81.32 | 81.32 | 81.32 | 81.32 | 80.72 | -3.85% | - |
| Jul 29, 2026 | 84.58 | 84.58 | 84.58 | 84.58 | 83.96 | 2.25% | - |
| Jul 28, 2026 | 82.72 | 82.72 | 82.72 | 82.72 | 82.11 | 5.27% | - |
| Jul 27, 2026 | 78.58 | 78.58 | 78.58 | 78.58 | 78.00 | 1.13% | - |