Hasen-Immobilien AG (BST:ABHA)
Germany · Delayed Price · Currency is EUR 185.00
-10.00 (-5.13%)
At close: Jul 20, 2026
Hasen-Immobilien AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | -5.13% | - |
| Jul 17, 2026 | 184.00 | 195.00 | 184.00 | 195.00 | 195.00 | 5.98% | 5 |
| Jul 16, 2026 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | - | - |
| Jul 15, 2026 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | - | - |
| Jul 14, 2026 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | - | - |
| Jul 13, 2026 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | - | - |
| Jul 10, 2026 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | - | - |
| Jul 9, 2026 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | -0.54% | - |
| Jul 8, 2026 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | -2.63% | - |
| Jul 7, 2026 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | -2.56% | - |
| Jul 6, 2026 | 190.00 | 195.00 | 190.00 | 195.00 | 195.00 | 2.63% | 8 |
| Jul 3, 2026 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 2.15% | - |
| Jul 2, 2026 | 190.00 | 190.00 | 186.00 | 186.00 | 186.00 | -4.12% | - |
| Jul 1, 2026 | 186.00 | 194.00 | 186.00 | 194.00 | 194.00 | 4.30% | 6 |
| Jun 30, 2026 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | - | - |
| Jun 29, 2026 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | - | - |
| Jun 26, 2026 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | - | - |
| Jun 25, 2026 | 185.00 | 186.00 | 185.00 | 186.00 | 186.00 | 0.54% | - |
| Jun 24, 2026 | 185.00 | 186.00 | 185.00 | 185.00 | 185.00 | - | 2 |
| Jun 23, 2026 | 184.00 | 185.00 | 184.00 | 185.00 | 185.00 | 0.54% | - |
| Jun 22, 2026 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | 3.37% | - |
| Jun 19, 2026 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | -1.11% | - |
| Jun 18, 2026 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - | - |
| Jun 17, 2026 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | -2.70% | - |
| Jun 16, 2026 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | -2.63% | - |
| Jun 15, 2026 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | -3.06% | - |
| Jun 12, 2026 | 197.00 | 197.00 | 196.00 | 196.00 | 196.00 | -0.51% | 1 |
| Jun 11, 2026 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | 10.06% | - |
| Jun 10, 2026 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | - | - |
| Jun 9, 2026 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | - | - |
| Jun 8, 2026 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | - | - |
| Jun 5, 2026 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | - | - |
| Jun 4, 2026 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | - | - |
| Jun 3, 2026 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | - | - |
| Jun 2, 2026 | 177.00 | 179.00 | 177.00 | 179.00 | 179.00 | 5.29% | - |
| Jun 1, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | -3.41% | - |
| May 29, 2026 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | - | - |
| May 28, 2026 | 185.00 | 185.00 | 176.00 | 176.00 | 176.00 | -4.86% | 15 |
| May 27, 2026 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | - | - |
| May 26, 2026 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | - | - |
| May 25, 2026 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | - | - |
| May 22, 2026 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | - | - |
| May 21, 2026 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | - | - |
| May 20, 2026 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | - | - |
| May 19, 2026 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | - | - |
| 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 | - | - |