Hasen-Immobilien AG (BST:ABHA)
Germany · Delayed Price · Currency is EUR 175.00
0.00 (0.00%)
At close: Apr 28, 2026
Hasen-Immobilien AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - | - |
| Apr 27, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - | - |
| Apr 24, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - | - |
| Apr 23, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - | - |
| Apr 22, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - | - |
| Apr 21, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - | - |
| Apr 20, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - | - |
| Apr 17, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - | - |
| Apr 16, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - | - |
| Apr 15, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - | - |
| Apr 14, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - | - |
| Apr 13, 2026 | 175.00 | 190.00 | 175.00 | 175.00 | 175.00 | - | 20 |
| Apr 10, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - | - |
| Apr 9, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - | - |
| Apr 8, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - | - |
| Apr 7, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - | - |
| Apr 2, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - | - |
| Apr 1, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - | - |
| Mar 31, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - | - |
| Mar 30, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - | - |
| Mar 27, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - | - |
| Mar 26, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - | - |
| Mar 25, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - | - |
| Mar 24, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - | - |
| Mar 23, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - | - |
| Mar 20, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - | - |
| Mar 19, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - | - |
| Mar 18, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - | - |
| Mar 17, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - | - |
| Mar 16, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - | - |
| Mar 13, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 9.38% | - |
| Mar 12, 2026 | 158.00 | 160.00 | 158.00 | 160.00 | 160.00 | -5.88% | - |
| Mar 11, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | -2.86% | - |
| Mar 10, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 3.55% | 6 |
| Mar 9, 2026 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | - | - |
| Mar 6, 2026 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | -0.59% | - |
| Mar 5, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | - |
| Mar 3, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | 10 |
| Mar 2, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | -2.86% | - |
| Feb 27, 2026 | 156.00 | 175.00 | 156.00 | 175.00 | 175.00 | - | 19 |
| Feb 26, 2026 | 165.00 | 175.00 | 165.00 | 175.00 | 175.00 | 0.57% | 12 |
| Feb 25, 2026 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 0.58% | 1 |
| Feb 24, 2026 | 155.00 | 173.00 | 155.00 | 173.00 | 173.00 | 11.61% | 11 |
| Feb 23, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | -10.40% | - |
| Feb 20, 2026 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | - | 14 |
| Feb 19, 2026 | 171.00 | 174.00 | 171.00 | 173.00 | 173.00 | 1.17% | 20 |
| Feb 18, 2026 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 9.62% | - |
| Feb 17, 2026 | 152.00 | 156.00 | 152.00 | 156.00 | 156.00 | 2.63% | - |
| Feb 16, 2026 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | -2.56% | - |
| Feb 13, 2026 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | - | - |