Hansa Biopharma AB (publ) (FRA:24H)
Germany · Delayed Price · Currency is EUR 2.972
-0.094 (-3.07%)
At close: Dec 1, 2025
Hansa Biopharma AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 24, 2025 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | -1.04% | - |
| Oct 23, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -4.80% | - |
| Oct 22, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -5.11% | - |
| Oct 21, 2025 | 3.00 | 3.21 | 3.00 | 3.21 | 3.21 | 4.77% | 200 |
| Oct 20, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -2.79% | - |
| Oct 17, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 0.70% | - |
| Oct 16, 2025 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | -2.25% | - |
| Oct 15, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -1.42% | - |
| Oct 14, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -4.47% | - |
| Oct 13, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -7.11% | - |
| Oct 10, 2025 | 3.45 | 3.66 | 3.45 | 3.66 | 3.66 | 2.70% | 721 |
| Oct 9, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 2.89% | - |
| Oct 8, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 0.70% | - |
| Oct 7, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -0.29% | - |
| Oct 6, 2025 | 3.49 | 3.49 | 3.45 | 3.45 | 3.45 | -2.21% | 5,180 |
| Oct 3, 2025 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | 0.11% | - |
| Oct 2, 2025 | 3.79 | 3.79 | 3.52 | 3.52 | 3.52 | 1.56% | 1,000 |
| Oct 1, 2025 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | 1.34% | - |
| Sep 30, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -0.23% | - |
| Sep 29, 2025 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | 6.00% | - |
| Sep 26, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 4.25% | - |
| Sep 25, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -13.78% | - |
| Sep 24, 2025 | 2.95 | 3.60 | 2.95 | 3.60 | 3.60 | 22.20% | 1,400 |
| Sep 23, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | -2.90% | - |
| Sep 22, 2025 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | -3.87% | - |