Hansen Technologies Limited (FRA:H2T)
Germany · Delayed Price · Currency is EUR 2.960
+0.040 (1.37%)
At close: Jan 2, 2026
Hansen Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 0.67% | - |
| Jan 8, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | - |
| Jan 7, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | - |
| Jan 6, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 1.36% | - |
| Jan 5, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -0.68% | - |
| Jan 2, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 1.37% | - |
| Dec 30, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -0.68% | - |
| Dec 29, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -2.00% | - |
| Dec 23, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 0.67% | - |
| Dec 22, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -1.32% | - |
| Dec 19, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 2.03% | - |
| Dec 18, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 1.37% | 930 |
| Dec 17, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 0.69% | - |
| Dec 16, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -2.68% | - |
| Dec 15, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -6.88% | - |
| Dec 12, 2025 | 2.96 | 3.20 | 2.96 | 3.20 | 3.20 | 6.67% | 643 |
| Dec 11, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -0.66% | - |
| Dec 10, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -2.58% | - |
| Dec 9, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 0.65% | - |
| Dec 8, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 0.65% | - |
| Dec 5, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -1.29% | - |
| Dec 4, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Dec 3, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -1.27% | - |
| Dec 2, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -0.63% | - |
| Dec 1, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -1.25% | - |
| Nov 28, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -1.23% | - |
| Nov 27, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -1.22% | - |
| Nov 26, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -3.53% | - |
| Nov 25, 2025 | 3.26 | 3.40 | 3.26 | 3.40 | 3.40 | 4.94% | 146 |
| Nov 24, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 2.53% | - |
| Nov 21, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - | - |
| Nov 20, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 1.28% | - |
| Nov 19, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | - |
| Nov 18, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -3.70% | - |
| Nov 17, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | - | - |
| Nov 14, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -2.41% | - |
| Nov 13, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -2.92% | - |
| Nov 12, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 1.18% | - |
| Nov 11, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 0.60% | - |
| Nov 10, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 3.70% | - |
| Nov 7, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -1.22% | - |
| Nov 6, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 5.13% | - |
| Nov 5, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 1.30% | - |
| Nov 4, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -2.53% | - |
| Nov 3, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 2.60% | - |
| Oct 31, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -0.65% | - |
| Oct 30, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -4.91% | - |
| Oct 29, 2025 | 3.14 | 3.26 | 3.14 | 3.26 | 3.26 | - | 100 |
| Oct 28, 2025 | 3.12 | 3.26 | 3.12 | 3.26 | 3.26 | 2.52% | 82 |
| Oct 27, 2025 | 3.18 | 3.32 | 3.18 | 3.18 | 3.18 | -1.24% | 82 |