Hansa Biopharma AB (publ) (FRA:24H)
Germany · Delayed Price · Currency is EUR 3.822
+0.134 (3.63%)
Last updated: Aug 26, 2026, 8:08 AM CET
FRA:24H Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | - | 3.63% | - |
| Aug 25, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | 0.38% | - |
| Aug 24, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | -1.40% | - |
| Aug 21, 2026 | 3.63 | 3.73 | 3.63 | 3.73 | 3.73 | 1.42% | 40 |
| Aug 20, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | -0.05% | - |
| Aug 19, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -0.38% | - |
| Aug 18, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | 6.52% | - |
| Aug 17, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -2.97% | - |
| Aug 14, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | -1.87% | - |
| Aug 13, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 1.51% | - |
| Aug 12, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 1.99% | - |
| Aug 11, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | -2.71% | - |
| Aug 10, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 8.01% | - |
| Aug 7, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 9.64% | - |
| Aug 6, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 3.32% | - |
| Aug 5, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 0.68% | - |
| Aug 4, 2026 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | -4.43% | - |
| Aug 3, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | 0.85% | - |
| Jul 31, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -4.46% | - |
| Jul 30, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -1.91% | - |
| Jul 29, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -1.93% | - |
| Jul 28, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | -1.02% | - |
| Jul 27, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 23.03% | - |
| Jul 24, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | -2.58% | - |
| Jul 23, 2026 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | -4.52% | - |
| Jul 22, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 2.38% | - |
| Jul 21, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | 0.99% | - |
| Jul 20, 2026 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | -0.77% | - |
| Jul 17, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | -1.86% | - |
| Jul 16, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 0.97% | - |
| Jul 15, 2026 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | -2.24% | - |
| Jul 14, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -0.88% | - |
| Jul 13, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | -1.85% | - |
| Jul 10, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -1.69% | - |
| Jul 9, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | 1.92% | - |
| Jul 8, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 0.60% | - |
| Jul 7, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -1.90% | - |
| Jul 6, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -0.78% | - |
| Jul 3, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -0.77% | - |
| Jul 2, 2026 | 3.07 | 3.10 | 3.07 | 3.10 | 3.10 | 0.39% | - |
| Jul 1, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | 2.59% | - |
| Jun 30, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | 4.00% | - |
| Jun 29, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -0.14% | - |
| Jun 26, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -2.03% | - |
| Jun 25, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 0.14% | - |
| Jun 24, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | - | - |
| Jun 23, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 5.04% | - |
| Jun 22, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | -0.21% | - |
| Jun 19, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | -0.42% | - |
| Jun 18, 2026 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | -0.56% | - |