Hansa Biopharma AB (publ) (FRA:24H)
Germany · Delayed Price · Currency is EUR 2.846
-0.194 (-6.38%)
At close: Jan 6, 2026
Hansa Biopharma AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | 1.81% | - |
| Nov 13, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | 0.69% | - |
| Nov 12, 2025 | 2.31 | 2.31 | 2.31 | 2.31 | 2.31 | -0.69% | - |
| Nov 11, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | -1.36% | - |
| Nov 10, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | -4.23% | - |
| Nov 7, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | -4.43% | - |
| Nov 6, 2025 | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | -3.38% | - |
| Nov 5, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | -5.80% | - |
| Nov 4, 2025 | 2.73 | 2.83 | 2.73 | 2.83 | 2.83 | 2.69% | 517 |
| Nov 3, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | 1.78% | - |
| Oct 31, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -0.73% | - |
| Oct 30, 2025 | 3.05 | 3.05 | 2.72 | 2.72 | 2.72 | -12.24% | 6,351 |
| Oct 29, 2025 | 2.90 | 3.10 | 2.90 | 3.10 | 3.10 | 7.26% | 1,000 |
| Oct 28, 2025 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | -0.34% | - |
| Oct 27, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 1.26% | - |