Hasen-Immobilien AG (BST:ABHA)
Germany · Delayed Price · Currency is EUR 171.00
-7.00 (-3.93%)
At close: Aug 28, 2026
Hasen-Immobilien AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | -3.93% | - |
| Aug 27, 2026 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | -2.20% | - |
| Aug 26, 2026 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | -2.67% | - |
| Aug 25, 2026 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | -3.11% | - |
| Aug 24, 2026 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | 3.76% | - |
| Aug 21, 2026 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | - | - |
| Aug 20, 2026 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | 0.54% | - |
| Aug 19, 2026 | 186.00 | 186.00 | 186.00 | 186.00 | 185.00 | - | - |
| Aug 18, 2026 | 190.00 | 190.00 | 186.00 | 186.00 | 185.00 | -2.11% | - |
| Aug 17, 2026 | 190.00 | 190.00 | 190.00 | 190.00 | 188.98 | - | 14 |
| Aug 14, 2026 | 190.00 | 190.00 | 190.00 | 190.00 | 188.98 | - | - |
| Aug 13, 2026 | 190.00 | 190.00 | 190.00 | 190.00 | 188.98 | - | - |
| Aug 12, 2026 | 190.00 | 190.00 | 190.00 | 190.00 | 188.98 | - | - |
| Aug 11, 2026 | 190.00 | 190.00 | 190.00 | 190.00 | 188.98 | - | - |
| Aug 10, 2026 | 190.00 | 190.00 | 190.00 | 190.00 | 188.98 | - | - |
| Aug 7, 2026 | 190.00 | 190.00 | 190.00 | 190.00 | 188.98 | - | - |
| Aug 6, 2026 | 188.00 | 190.00 | 188.00 | 190.00 | 188.98 | -2.56% | - |
| Aug 5, 2026 | 188.00 | 195.00 | 188.00 | 195.00 | 193.95 | 3.72% | 5 |
| Aug 4, 2026 | 188.00 | 188.00 | 188.00 | 188.00 | 186.99 | 6.21% | - |
| Aug 3, 2026 | 178.00 | 178.00 | 176.00 | 177.00 | 176.05 | -0.56% | - |
| Jul 31, 2026 | 176.00 | 178.00 | 176.00 | 178.00 | 177.04 | 1.14% | - |
| Jul 30, 2026 | 176.00 | 176.00 | 176.00 | 176.00 | 175.05 | - | - |
| Jul 29, 2026 | 176.00 | 176.00 | 176.00 | 176.00 | 175.05 | - | - |
| Jul 28, 2026 | 176.00 | 176.00 | 176.00 | 176.00 | 175.05 | - | - |
| Jul 27, 2026 | 176.00 | 176.00 | 176.00 | 176.00 | 175.05 | - | - |
| Jul 24, 2026 | 176.00 | 176.00 | 176.00 | 176.00 | 175.05 | - | - |
| Jul 23, 2026 | 176.00 | 176.00 | 176.00 | 176.00 | 175.05 | -2.22% | - |
| Jul 22, 2026 | 180.00 | 180.00 | 180.00 | 180.00 | 179.03 | -2.17% | - |
| Jul 21, 2026 | 184.00 | 184.00 | 184.00 | 184.00 | 183.01 | -0.54% | - |
| Jul 20, 2026 | 185.00 | 185.00 | 185.00 | 185.00 | 184.01 | -5.13% | - |
| Jul 17, 2026 | 184.00 | 195.00 | 184.00 | 195.00 | 193.95 | 5.98% | 5 |
| Jul 16, 2026 | 184.00 | 184.00 | 184.00 | 184.00 | 183.01 | - | - |
| Jul 15, 2026 | 184.00 | 184.00 | 184.00 | 184.00 | 183.01 | - | - |
| Jul 14, 2026 | 184.00 | 184.00 | 184.00 | 184.00 | 183.01 | - | - |
| Jul 13, 2026 | 184.00 | 184.00 | 184.00 | 184.00 | 183.01 | - | - |
| Jul 10, 2026 | 184.00 | 184.00 | 184.00 | 184.00 | 183.01 | - | - |
| Jul 9, 2026 | 184.00 | 184.00 | 184.00 | 184.00 | 183.01 | -0.54% | - |
| Jul 8, 2026 | 185.00 | 185.00 | 185.00 | 185.00 | 184.01 | -2.63% | - |
| Jul 7, 2026 | 190.00 | 190.00 | 190.00 | 190.00 | 188.98 | -2.56% | - |
| Jul 6, 2026 | 190.00 | 195.00 | 190.00 | 195.00 | 193.95 | 2.63% | 8 |
| Jul 3, 2026 | 190.00 | 190.00 | 190.00 | 190.00 | 188.98 | 2.15% | - |
| Jul 2, 2026 | 190.00 | 190.00 | 186.00 | 186.00 | 185.00 | -4.12% | - |
| Jul 1, 2026 | 186.00 | 194.00 | 186.00 | 194.00 | 192.96 | 4.30% | 6 |
| Jun 30, 2026 | 186.00 | 186.00 | 186.00 | 186.00 | 185.00 | - | - |
| Jun 29, 2026 | 186.00 | 186.00 | 186.00 | 186.00 | 185.00 | - | - |
| Jun 26, 2026 | 186.00 | 186.00 | 186.00 | 186.00 | 185.00 | - | - |
| Jun 25, 2026 | 185.00 | 186.00 | 185.00 | 186.00 | 185.00 | 0.54% | - |
| Jun 24, 2026 | 185.00 | 186.00 | 185.00 | 185.00 | 184.01 | - | 2 |
| Jun 23, 2026 | 184.00 | 185.00 | 184.00 | 185.00 | 184.01 | 0.54% | - |
| Jun 22, 2026 | 184.00 | 184.00 | 184.00 | 184.00 | 183.01 | 3.37% | - |