Hansen Technologies Limited (FRA:H2T)
Germany · Delayed Price · Currency is EUR 3.200
-0.040 (-1.23%)
At close: Nov 28, 2025
Hansen Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 24, 2025 | 3.08 | 3.22 | 3.08 | 3.22 | 3.22 | 2.55% | 87 |
| Oct 23, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -0.63% | - |
| Oct 22, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 1.94% | - |
| Oct 21, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Oct 20, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 3.33% | - |
| Oct 17, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -2.60% | - |
| Oct 16, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -4.94% | - |
| Oct 15, 2025 | 3.10 | 3.24 | 3.10 | 3.24 | 3.24 | 1.25% | 77 |
| Oct 14, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 1.91% | 625 |
| Oct 13, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -3.09% | - |
| Oct 10, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 1.25% | - |
| Oct 9, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -1.84% | - |
| Oct 8, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 1.24% | - |
| Oct 7, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 0.63% | - |
| Oct 6, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -1.23% | - |
| Oct 3, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 1.89% | - |
| Oct 2, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -1.24% | - |
| Oct 1, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | - |
| Sep 30, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -3.01% | - |
| Sep 29, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -6.21% | - |
| Sep 26, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | - | - |
| Sep 25, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 0.57% | - |
| Sep 24, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -1.12% | - |
| Sep 23, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 5.95% | 1,450 |
| Sep 22, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 1.20% | - |