Hasen-Immobilien AG (BST:ABHA)
Germany · Delayed Price · Currency is EUR 170.00
-5.00 (-2.86%)
At close: Sep 8, 2025
Hasen-Immobilien AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | -2.94% | - |
| Sep 8, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | -2.86% | - |
| Sep 5, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | -2.78% | - |
| Sep 4, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - | 30 |
| Sep 2, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - | - |
| Sep 1, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | -3.23% | - |
| Aug 29, 2025 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | - | - |
| Aug 28, 2025 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | - | - |
| Aug 27, 2025 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | - | - |
| Aug 26, 2025 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | -3.13% | - |
| Aug 25, 2025 | 186.00 | 192.00 | 186.00 | 192.00 | 192.00 | 3.23% | 1 |
| Aug 22, 2025 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | -6.06% | - |
| Aug 21, 2025 | 188.00 | 198.00 | 188.00 | 198.00 | 198.00 | 7.03% | 4 |
| Aug 20, 2025 | 180.00 | 185.00 | 180.00 | 185.00 | 184.00 | - | 55 |
| Aug 19, 2025 | 180.00 | 185.00 | 180.00 | 185.00 | 184.00 | 2.78% | 10 |
| Aug 18, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 179.03 | - | - |
| Aug 15, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 179.03 | - | - |
| Aug 14, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 179.03 | - | - |
| Aug 13, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 179.03 | - | - |
| Aug 12, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 179.03 | - | - |
| Aug 11, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 179.03 | - | - |
| Aug 8, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 179.03 | - | - |
| Aug 7, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 179.03 | - | - |
| Aug 6, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 179.03 | - | - |
| Aug 5, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 179.03 | - | - |
| Aug 4, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 179.03 | - | - |
| Aug 1, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 179.03 | - | - |
| Jul 31, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 179.03 | - | - |
| Jul 30, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 179.03 | - | - |
| Jul 29, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 179.03 | - | - |
| Jul 28, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 179.03 | -2.70% | - |
| Jul 25, 2025 | 185.00 | 185.00 | 185.00 | 185.00 | 184.00 | -2.12% | - |
| Jul 24, 2025 | 180.00 | 189.00 | 180.00 | 189.00 | 187.98 | 2.16% | 10 |
| Jul 23, 2025 | 185.00 | 185.00 | 185.00 | 185.00 | 184.00 | -2.12% | - |
| Jul 22, 2025 | 152.00 | 189.00 | 152.00 | 189.00 | 187.98 | 24.34% | 10 |
| Jul 21, 2025 | 152.00 | 152.00 | 152.00 | 152.00 | 151.18 | - | - |
| Jul 18, 2025 | 152.00 | 152.00 | 152.00 | 152.00 | 151.18 | - | - |
| Jul 17, 2025 | 152.00 | 152.00 | 152.00 | 152.00 | 151.18 | - | - |
| Jul 16, 2025 | 152.00 | 152.00 | 152.00 | 152.00 | 151.18 | - | - |
| Jul 15, 2025 | 152.00 | 152.00 | 152.00 | 152.00 | 151.18 | 0.66% | - |
| Jul 14, 2025 | 150.00 | 151.00 | 150.00 | 151.00 | 150.18 | -0.66% | - |
| Jul 11, 2025 | 152.00 | 152.00 | 152.00 | 152.00 | 151.18 | - | - |
| Jul 10, 2025 | 151.00 | 152.00 | 151.00 | 152.00 | 151.18 | 1.33% | - |
| Jul 9, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 149.19 | -3.23% | - |
| Jul 8, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 154.16 | -2.52% | - |
| Jul 7, 2025 | 159.00 | 159.00 | 159.00 | 159.00 | 158.14 | - | - |
| Jul 4, 2025 | 159.00 | 159.00 | 159.00 | 159.00 | 158.14 | - | - |
| Jul 3, 2025 | 159.00 | 159.00 | 159.00 | 159.00 | 158.14 | - | - |
| Jul 2, 2025 | 159.00 | 159.00 | 159.00 | 159.00 | 158.14 | - | - |
| Jul 1, 2025 | 159.00 | 159.00 | 159.00 | 159.00 | 158.14 | -0.63% | - |