Hasen-Immobilien AG (BST:ABHA)
Germany · Delayed Price · Currency is EUR 162.00
0.00 (0.00%)
At close: Nov 26, 2025
Hasen-Immobilien AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | - | - |
| Dec 3, 2025 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | - | - |
| Dec 2, 2025 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | - | - |
| Dec 1, 2025 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | - | - |
| Nov 28, 2025 | 162.00 | 163.00 | 162.00 | 163.00 | 163.00 | 0.62% | - |
| Nov 27, 2025 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | - | - |
| Nov 26, 2025 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | - | - |
| Nov 25, 2025 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | -4.71% | - |
| Nov 24, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | - |
| Nov 21, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | - |
| Nov 20, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | -2.86% | - |
| Nov 19, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | -5.41% | - |
| Nov 18, 2025 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | -2.12% | - |
| Nov 17, 2025 | 180.00 | 189.00 | 180.00 | 189.00 | 189.00 | 6.78% | 13 |
| Nov 14, 2025 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | 2.91% | - |
| Nov 13, 2025 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 3.61% | - |
| Nov 12, 2025 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 2.47% | - |
| Nov 11, 2025 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | -4.71% | - |
| Nov 10, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | -6.59% | - |
| Nov 7, 2025 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | - | - |
| Nov 6, 2025 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | -3.19% | - |
| Nov 5, 2025 | 162.00 | 188.00 | 162.00 | 188.00 | 188.00 | 16.05% | 10 |
| Nov 4, 2025 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | - | - |
| Nov 3, 2025 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | -5.26% | - |
| Oct 31, 2025 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | - | - |
| Oct 30, 2025 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | - | - |
| Oct 29, 2025 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | - | - |
| Oct 28, 2025 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | - | - |
| Oct 27, 2025 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | - | - |
| Oct 24, 2025 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | - | - |
| Oct 23, 2025 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | - | - |
| Oct 22, 2025 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | - | - |
| Oct 21, 2025 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | - | - |
| Oct 20, 2025 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | - | - |
| Oct 17, 2025 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | - | - |
| Oct 16, 2025 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | - | - |
| Oct 15, 2025 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | - | - |
| Oct 14, 2025 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 8.23% | 33 |
| Oct 13, 2025 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | - | - |
| Oct 10, 2025 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | - | - |
| Oct 9, 2025 | 157.00 | 158.00 | 157.00 | 158.00 | 158.00 | 0.64% | - |
| Oct 8, 2025 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | - | - |
| Oct 7, 2025 | 156.00 | 157.00 | 156.00 | 157.00 | 157.00 | 0.64% | - |
| Oct 6, 2025 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | - | - |
| Oct 3, 2025 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 0.65% | - |
| Oct 2, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - | - |
| Oct 1, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - | - |
| Sep 30, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | -3.13% | - |
| Sep 29, 2025 | 154.00 | 160.00 | 154.00 | 160.00 | 160.00 | -4.76% | 10 |
| Sep 26, 2025 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | -1.18% | - |