Hasbro, Inc. (FRA:HAS)
Germany · Delayed Price · Currency is EUR 63.82
+0.04 (0.06%)
Last updated: Jul 28, 2025
Hasbro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 65.29 | 65.29 | 65.29 | 65.29 | - | -2.51% | - |
| Jul 31, 2025 | 66.77 | 66.97 | 66.77 | 66.97 | - | 1.59% | 21 |
| Jul 30, 2025 | 65.92 | 65.92 | 65.92 | 65.92 | - | 0.15% | - |
| Jul 29, 2025 | 65.82 | 65.82 | 65.82 | 65.82 | - | 3.13% | 30 |
| Jul 28, 2025 | 63.82 | 63.82 | 63.82 | 63.82 | - | 0.06% | - |
| Jul 25, 2025 | 63.78 | 63.78 | 63.78 | 63.78 | - | -1.39% | 30 |
| Jul 24, 2025 | 64.68 | 64.68 | 64.68 | 64.68 | - | -2.40% | - |
| Jul 23, 2025 | 66.27 | 66.27 | 66.27 | 66.27 | - | 0.20% | 30 |
| Jul 22, 2025 | 66.14 | 66.14 | 66.14 | 66.14 | - | -1.00% | - |
| Jul 21, 2025 | 66.81 | 66.81 | 66.81 | 66.81 | - | 0.72% | 30 |
| Jul 18, 2025 | 66.33 | 66.33 | 66.33 | 66.33 | - | 1.42% | 4 |
| Jul 17, 2025 | 65.27 | 65.40 | 65.27 | 65.40 | - | 2.12% | 4 |
| Jul 16, 2025 | 64.04 | 64.04 | 64.04 | 64.04 | - | -1.40% | 5 |
| Jul 15, 2025 | 64.95 | 64.95 | 64.95 | 64.95 | - | 1.28% | 5 |
| Jul 14, 2025 | 64.13 | 64.13 | 64.13 | 64.13 | - | -1.94% | 5 |
| Jul 11, 2025 | 65.61 | 65.61 | 65.40 | 65.40 | - | 0.74% | 5 |
| Jul 10, 2025 | 64.92 | 64.92 | 64.92 | 64.92 | - | -0.12% | 415 |
| Jul 9, 2025 | 65.04 | 65.04 | 65.00 | 65.00 | - | 0.05% | 415 |
| Jul 8, 2025 | 65.11 | 65.11 | 64.97 | 64.97 | - | -0.87% | 50 |
| Jul 7, 2025 | 65.54 | 65.54 | 65.54 | 65.54 | - | -0.05% | 30 |
| Jul 4, 2025 | 65.57 | 65.57 | 65.57 | 65.57 | - | -0.88% | 30 |
| Jul 3, 2025 | 66.15 | 66.15 | 66.15 | 66.15 | - | 1.33% | - |
| Jul 2, 2025 | 65.28 | 65.28 | 65.28 | 65.28 | - | 2.72% | - |
| Jul 1, 2025 | 63.55 | 63.55 | 63.55 | 63.55 | - | 1.91% | - |
| Jun 30, 2025 | 62.36 | 62.36 | 62.36 | 62.36 | - | 0.96% | - |
| Jun 27, 2025 | 61.77 | 61.77 | 61.77 | 61.77 | - | 0.10% | 30 |
| Jun 26, 2025 | 61.71 | 61.71 | 61.71 | 61.71 | - | -2.00% | - |
| Jun 25, 2025 | 62.31 | 62.97 | 62.31 | 62.97 | - | 2.81% | 30 |
| Jun 24, 2025 | 61.25 | 61.25 | 61.25 | 61.25 | - | 3.22% | 10 |
| Jun 23, 2025 | 59.34 | 59.34 | 59.34 | 59.34 | - | 1.12% | 10 |
| Jun 20, 2025 | 58.68 | 58.68 | 58.68 | 58.68 | - | -0.31% | 50 |
| Jun 19, 2025 | 58.86 | 58.86 | 58.86 | 58.86 | - | 0.51% | 50 |
| Jun 18, 2025 | 58.56 | 58.56 | 58.56 | 58.56 | - | -2.40% | 50 |
| Jun 17, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | - | 2.15% | 50 |
| Jun 16, 2025 | 58.74 | 58.74 | 58.74 | 58.74 | - | -0.56% | 50 |
| Jun 13, 2025 | 59.07 | 59.07 | 59.07 | 59.07 | - | -0.71% | 50 |
| Jun 12, 2025 | 59.49 | 59.49 | 59.49 | 59.49 | - | -0.88% | 50 |
| Jun 11, 2025 | 60.02 | 60.02 | 60.02 | 60.02 | - | 1.83% | 50 |
| Jun 10, 2025 | 58.94 | 58.94 | 58.94 | 58.94 | - | 2.08% | - |
| Jun 9, 2025 | 57.74 | 57.74 | 57.74 | 57.74 | - | 1.16% | - |
| Jun 6, 2025 | 57.08 | 57.08 | 57.08 | 57.08 | - | 0.04% | 50 |
| Jun 5, 2025 | 57.06 | 57.06 | 57.06 | 57.06 | - | -1.65% | - |
| Jun 4, 2025 | 58.02 | 58.02 | 58.02 | 58.02 | - | 1.77% | 50 |
| Jun 3, 2025 | 57.01 | 57.01 | 57.01 | 57.01 | - | -1.74% | - |
| Jun 2, 2025 | 58.02 | 58.02 | 58.02 | 58.02 | - | -1.23% | 31 |
| May 30, 2025 | 58.74 | 58.74 | 58.74 | 58.74 | - | -1.66% | 31 |
| May 29, 2025 | 59.87 | 59.87 | 59.73 | 59.73 | - | 0.71% | 31 |
| May 28, 2025 | 59.31 | 59.31 | 59.31 | 59.31 | - | 1.78% | - |
| May 27, 2025 | 58.27 | 58.27 | 58.27 | 58.27 | - | 0.19% | - |
| May 26, 2025 | 58.16 | 58.16 | 58.16 | 58.16 | - | -0.29% | 2 |