Hanza AB (publ) (FRA:3GA)
Germany · Delayed Price · Currency is EUR 13.72
-0.96 (-6.54%)
Last updated: Oct 23, 2026, 8:04 AM CEST
FRA:3GA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | -6.54% | 6 |
| Oct 22, 2026 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | 1.24% | 6 |
| Oct 21, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -2.29% | 65 |
| Oct 20, 2026 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | -0.40% | - |
| Oct 19, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 1.36% | - |
| Oct 16, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -1.08% | 65 |
| Oct 15, 2026 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | 1.09% | 65 |
| Oct 14, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -0.14% | - |
| Oct 13, 2026 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | 0.14% | 65 |
| Oct 12, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -1.08% | 65 |
| Oct 9, 2026 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | -0.67% | 65 |
| Oct 8, 2026 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | 0.40% | 65 |
| Oct 7, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 1.50% | - |
| Oct 6, 2026 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | 0.55% | 65 |
| Oct 5, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 2.82% | 65 |
| Oct 2, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 4.57% | - |
| Oct 1, 2026 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | 3.03% | 65 |
| Sep 30, 2026 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 3.29% | - |
| Sep 29, 2026 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | -1.09% | - |
| Sep 28, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -2.27% | - |
| Sep 25, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -4.35% | 65 |
| Sep 24, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 1.47% | - |
| Sep 23, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 2.56% | 65 |
| Sep 22, 2026 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | -1.34% | - |
| Sep 21, 2026 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | 0.15% | 65 |
| Sep 18, 2026 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 1.51% | - |
| Sep 17, 2026 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | 2.64% | - |
| Sep 16, 2026 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | 0.16% | 1,000 |
| Sep 15, 2026 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | -3.31% | 1,000 |
| Sep 14, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 1.06% | 1,000 |
| Sep 11, 2026 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 1.08% | - |
| Sep 10, 2026 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | -1.21% | - |
| Sep 9, 2026 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | - | 1,000 |
| Sep 8, 2026 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 0.46% | - |
| Sep 7, 2026 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | 2.66% | 1,000 |
| Sep 4, 2026 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | 3.23% | 1,000 |
| Sep 3, 2026 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | -0.32% | 1,000 |
| Sep 2, 2026 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | -2.36% | 1,000 |
| Sep 1, 2026 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | -0.93% | - |
| Aug 31, 2026 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | 1.10% | - |
| Aug 28, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 1.44% | - |
| Aug 27, 2026 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 1.13% | - |
| Aug 26, 2026 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | 1.64% | - |
| Aug 25, 2026 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 2.01% | 1,000 |
| Aug 24, 2026 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 3.11% | 1,000 |
| Aug 21, 2026 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | -0.52% | 1,000 |
| Aug 20, 2026 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | -0.85% | 1,000 |
| Aug 19, 2026 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | -2.65% | - |
| Aug 18, 2026 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | 0.50% | 1,000 |
| Aug 17, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -1.64% | 1,000 |