Hasbro, Inc. (FRA:HAS)
Germany · Delayed Price · Currency is EUR 68.22
-0.02 (-0.03%)
At close: Aug 22, 2025, 10:00 PM CET
Hasbro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 68.22 | 68.22 | 68.22 | 68.22 | - | -0.03% | 80 |
| Aug 21, 2025 | 68.24 | 68.24 | 68.24 | 68.24 | - | 0.84% | 80 |
| Aug 20, 2025 | 67.67 | 67.67 | 67.67 | 67.67 | - | -2.69% | 80 |
| Aug 19, 2025 | 69.54 | 69.54 | 69.54 | 69.54 | - | 0.49% | 80 |
| Aug 18, 2025 | 69.20 | 69.20 | 69.20 | 69.20 | - | 0.48% | 80 |
| Aug 15, 2025 | 68.87 | 68.87 | 68.87 | 68.87 | - | 0.25% | 80 |
| Aug 14, 2025 | 68.28 | 68.70 | 68.28 | 68.70 | - | 2.29% | 80 |
| Aug 13, 2025 | 66.78 | 67.16 | 66.78 | 67.16 | - | 0.95% | 2 |
| Aug 12, 2025 | 66.53 | 66.53 | 66.53 | 66.53 | - | 0.50% | 10 |
| Aug 11, 2025 | 66.20 | 66.20 | 66.20 | 66.20 | - | -0.42% | 10 |
| Aug 8, 2025 | 66.48 | 66.48 | 66.48 | 66.48 | - | 0.79% | 10 |
| Aug 7, 2025 | 65.96 | 65.96 | 65.96 | 65.96 | - | -0.66% | 10 |
| Aug 6, 2025 | 66.40 | 66.40 | 66.40 | 66.40 | - | -0.23% | 10 |
| Aug 5, 2025 | 66.55 | 66.55 | 66.55 | 66.55 | - | 3.10% | 10 |
| Aug 4, 2025 | 64.55 | 64.55 | 64.55 | 64.55 | - | -1.13% | 10 |
| Aug 1, 2025 | 65.29 | 65.29 | 65.29 | 65.29 | - | -2.51% | 21 |
| 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 |