Hansa Biopharma AB (publ) (FRA:24H)
Germany · Delayed Price · Currency is EUR 3.270
+0.348 (11.91%)
At close: Jan 23, 2026
Hansa Biopharma AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -2.53% | - |
| Jan 29, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -1.80% | - |
| Jan 28, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 0.57% | - |
| Jan 27, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | 1.79% | - |
| Jan 26, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | 5.99% | - |
| Jan 23, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 11.91% | - |
| Jan 22, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -0.88% | - |
| Jan 21, 2026 | 2.91 | 2.95 | 2.91 | 2.95 | 2.95 | 0.34% | 330 |
| Jan 20, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -4.55% | - |
| Jan 19, 2026 | 3.06 | 3.08 | 3.06 | 3.08 | 3.08 | -5.29% | 19,421 |
| Jan 16, 2026 | 3.12 | 3.25 | 3.12 | 3.25 | 3.25 | 4.64% | 1,401 |
| Jan 15, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | 5.07% | - |
| Jan 14, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 1.09% | - |
| Jan 13, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 1.25% | - |
| Jan 12, 2026 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | -1.90% | - |
| Jan 9, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 0.20% | - |
| Jan 8, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 3.38% | - |
| Jan 7, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -0.14% | - |
| Jan 6, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | -6.38% | - |
| Jan 5, 2026 | 2.92 | 3.04 | 2.92 | 3.04 | 3.04 | 2.63% | 700 |
| Jan 2, 2026 | 3.08 | 3.08 | 2.96 | 2.96 | 2.96 | -12.88% | 1,800 |
| Dec 30, 2025 | 2.94 | 3.40 | 2.94 | 3.40 | 3.40 | 8.14% | 1,148 |
| Dec 29, 2025 | 2.80 | 3.14 | 2.80 | 3.14 | 3.14 | 5.57% | 625 |
| Dec 23, 2025 | 2.73 | 2.98 | 2.73 | 2.98 | 2.98 | 4.34% | 254 |
| Dec 22, 2025 | 2.61 | 2.85 | 2.61 | 2.85 | 2.85 | 13.07% | 356 |
| Dec 19, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | -7.48% | - |
| Dec 18, 2025 | 2.46 | 2.73 | 2.46 | 2.73 | 2.73 | 15.40% | 96 |
| Dec 17, 2025 | 2.39 | 2.39 | 2.36 | 2.36 | 2.36 | -22.64% | 2,020 |
| Dec 16, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -4.50% | - |
| Dec 15, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -1.78% | - |
| Dec 12, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -0.12% | - |
| Dec 11, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -0.31% | - |
| Dec 10, 2025 | 3.13 | 3.27 | 3.13 | 3.27 | 3.27 | 8.78% | 2,930 |
| Dec 9, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | 1.97% | - |
| Dec 8, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | -3.02% | - |
| Dec 5, 2025 | 2.93 | 3.04 | 2.93 | 3.04 | 3.04 | 9.35% | 2,819 |
| Dec 4, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -2.45% | - |
| Dec 3, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | -2.46% | - |
| Dec 2, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -1.62% | - |
| Dec 1, 2025 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | -3.07% | - |
| Nov 28, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | 6.24% | - |
| Nov 27, 2025 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | 11.77% | - |
| Nov 26, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | 2.87% | - |
| Nov 25, 2025 | 2.51 | 2.51 | 2.51 | 2.51 | 2.51 | 2.62% | - |
| Nov 24, 2025 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | -4.82% | - |
| Nov 21, 2025 | 2.42 | 2.59 | 2.42 | 2.57 | 2.57 | 8.53% | 30,400 |
| Nov 20, 2025 | 2.37 | 2.37 | 2.37 | 2.37 | 2.37 | 4.41% | - |
| Nov 19, 2025 | 2.27 | 2.27 | 2.27 | 2.27 | 2.27 | -0.70% | - |
| Nov 18, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | -0.87% | - |
| Nov 17, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -2.54% | - |