Hasen-Immobilien AG (BST:ABHA)
Germany · Delayed Price · Currency is EUR 152.00
+1.00 (0.66%)
At close: Feb 5, 2026
Hasen-Immobilien AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 151.00 | 152.00 | 151.00 | 152.00 | 152.00 | 0.66% | - |
| Feb 4, 2026 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | -8.48% | - |
| Feb 3, 2026 | 154.00 | 165.00 | 154.00 | 165.00 | 165.00 | 7.14% | 71 |
| Feb 2, 2026 | 154.00 | 154.00 | 150.00 | 154.00 | 154.00 | -8.88% | 20 |
| Jan 30, 2026 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | - | - |
| Jan 29, 2026 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 2.42% | - |
| Jan 28, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - | - |
| Jan 27, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - | - |
| Jan 26, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - | - |
| Jan 23, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - | - |
| Jan 22, 2026 | 162.00 | 165.00 | 162.00 | 165.00 | 165.00 | 1.85% | - |
| Jan 21, 2026 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | - | - |
| Jan 20, 2026 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | - | - |
| Jan 19, 2026 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | - | - |
| Jan 16, 2026 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | - | - |
| Jan 15, 2026 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | - | - |
| Jan 14, 2026 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | - | - |
| Jan 13, 2026 | 160.00 | 162.00 | 160.00 | 162.00 | 162.00 | 1.25% | - |
| Jan 12, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | - |
| Jan 9, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | - |
| Jan 8, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | - |
| Jan 7, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | -5.88% | - |
| Jan 6, 2026 | 160.00 | 170.00 | 160.00 | 170.00 | 170.00 | 6.25% | 80 |
| Jan 5, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | - |
| Jan 2, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | - |
| Dec 30, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | -1.23% | - |
| Dec 29, 2025 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | - | - |
| Dec 23, 2025 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | -1.82% | - |
| Dec 22, 2025 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 3.13% | - |
| Dec 18, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | -5.88% | - |
| Dec 17, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | - |
| Dec 16, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | - |
| Dec 15, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0.59% | - |
| Dec 12, 2025 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | - | - |
| Dec 11, 2025 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | - | - |
| Dec 10, 2025 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | - | - |
| Dec 9, 2025 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 3.68% | - |
| Dec 8, 2025 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | - | - |
| Dec 5, 2025 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | - | - |
| 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% | - |