Hansa Biopharma AB (publ) (FRA:24H)
Germany · Delayed Price · Currency is EUR 2.722
+0.094 (3.58%)
At close: Mar 27, 2026
FRA:24H Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | 3.58% | - |
| Mar 26, 2026 | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | 1.23% | - |
| Mar 25, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -7.29% | - |
| Mar 24, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 8.70% | - |
| Mar 23, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | -2.05% | - |
| Mar 20, 2026 | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | -0.68% | - |
| Mar 19, 2026 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | -5.23% | - |
| Mar 18, 2026 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | 4.49% | - |
| Mar 17, 2026 | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | 0.68% | - |
| Mar 16, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | 2.15% | - |
| Mar 13, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -2.91% | - |
| Mar 12, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | -2.12% | - |
| Mar 11, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | 1.56% | - |
| Mar 10, 2026 | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | 3.46% | - |
| Mar 9, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -6.67% | - |
| Mar 6, 2026 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | -6.25% | - |
| Mar 5, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 7.90% | - |
| Mar 4, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -3.70% | - |
| Mar 3, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -4.47% | - |
| Mar 2, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -0.46% | - |
| Feb 27, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | 1.69% | - |
| Feb 26, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -0.94% | - |
| Feb 25, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | 5.13% | - |
| Feb 24, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -2.07% | - |
| Feb 23, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -3.20% | - |
| Feb 20, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -9.58% | - |
| Feb 19, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -10.32% | - |
| Feb 18, 2026 | 3.31 | 3.70 | 3.31 | 3.70 | 3.70 | 12.67% | 150 |
| Feb 17, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -10.52% | - |
| Feb 16, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | -3.32% | - |
| Feb 13, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 5.50% | 500 |
| Feb 12, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 5.82% | - |
| Feb 11, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 0.18% | - |
| Feb 10, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | 2.29% | - |
| Feb 9, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -0.96% | - |
| Feb 6, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | -3.40% | - |
| Feb 5, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | -0.29% | - |
| Feb 4, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 0.99% | - |
| Feb 3, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 2.32% | - |
| Feb 2, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | -0.88% | - |
| 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 |