Hasen-Immobilien AG (BST:ABHA)
Germany · Delayed Price · Currency is EUR 185.00
0.00 (0.00%)
At close: May 19, 2026
Hasen-Immobilien AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | - | - |
| May 15, 2026 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | - | - |
| May 14, 2026 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | - | - |
| May 13, 2026 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | - | - |
| May 12, 2026 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | - | - |
| May 11, 2026 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | - | - |
| May 8, 2026 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | - | - |
| May 7, 2026 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | - | - |
| May 6, 2026 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | - | - |
| May 5, 2026 | 185.00 | 187.00 | 185.00 | 185.00 | 185.00 | 5.11% | 9 |
| May 4, 2026 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | 0.57% | - |
| Apr 30, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - | - |
| Apr 29, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - | - |
| 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 | - | - |