Hanza AB (publ) (FRA:3GA)
Germany · Delayed Price · Currency is EUR 12.38
+0.20 (1.64%)
Last updated: Aug 26, 2026, 8:08 AM CET
FRA:3GA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 24, 2026 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 3.11% | - |
| Aug 21, 2026 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | -0.52% | - |
| Aug 20, 2026 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | -0.85% | - |
| 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% | - |
| Aug 17, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -1.64% | - |
| Aug 14, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 0.49% | - |
| Aug 13, 2026 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 2.36% | - |
| Aug 12, 2026 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | -3.73% | - |
| Aug 11, 2026 | 11.76 | 12.32 | 11.76 | 12.32 | 12.32 | 4.41% | 1,000 |
| Aug 10, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -0.17% | - |
| Aug 7, 2026 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | -1.01% | - |
| Aug 6, 2026 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | -1.49% | - |
| Aug 5, 2026 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 1.68% | - |
| Aug 4, 2026 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | -0.83% | - |
| Aug 3, 2026 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | -0.99% | - |
| Jul 31, 2026 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 1.85% | - |
| Jul 30, 2026 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | -0.67% | - |
| Jul 29, 2026 | 12.18 | 12.18 | 12.00 | 12.00 | 12.00 | -4.61% | 4 |
| Jul 28, 2026 | 12.14 | 12.58 | 12.14 | 12.58 | 12.58 | 1.78% | 4 |
| Jul 27, 2026 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | -3.29% | - |
| Jul 24, 2026 | 12.68 | 12.78 | 12.68 | 12.78 | 12.78 | -1.99% | 45 |
| Jul 23, 2026 | 12.74 | 13.04 | 12.74 | 13.04 | 13.04 | -1.66% | 484 |
| Jul 22, 2026 | 12.14 | 13.26 | 12.14 | 13.26 | 13.26 | 12.37% | 100 |
| Jul 21, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -1.17% | - |
| Jul 20, 2026 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 1.88% | - |
| Jul 17, 2026 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | 1.38% | - |
| Jul 16, 2026 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | 2.48% | - |
| Jul 15, 2026 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 3.30% | - |
| Jul 14, 2026 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | -3.36% | - |
| Jul 13, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -3.91% | - |
| Jul 10, 2026 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 2.26% | - |
| Jul 9, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -3.36% | - |
| Jul 8, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -3.72% | - |
| Jul 7, 2026 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | -2.06% | - |
| Jul 6, 2026 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | 1.61% | - |
| Jul 3, 2026 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 1.64% | - |
| Jul 2, 2026 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | -2.86% | - |
| Jul 1, 2026 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | -2.02% | - |
| Jun 30, 2026 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | 0.94% | - |
| Jun 29, 2026 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | -3.05% | - |
| Jun 26, 2026 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | -0.15% | - |
| Jun 25, 2026 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | 0.15% | - |
| Jun 24, 2026 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | -0.46% | - |
| Jun 23, 2026 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | -1.93% | - |
| Jun 22, 2026 | 13.20 | 13.46 | 13.20 | 13.44 | 13.44 | -0.15% | 1,649 |
| Jun 19, 2026 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | -0.59% | - |
| Jun 18, 2026 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | 3.68% | - |