Hasbro, Inc. (FRA:HAS)
Germany · Delayed Price · Currency is EUR 103.70
+0.85 (0.83%)
At close: Oct 23, 2026
FRA:HAS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 103.70 | 103.70 | 103.70 | 103.70 | 103.70 | 0.83% | - |
| Oct 22, 2026 | 100.85 | 102.85 | 100.85 | 102.85 | 102.85 | 5.38% | 12 |
| Oct 21, 2026 | 97.60 | 97.60 | 97.60 | 97.60 | 97.60 | 11.88% | - |
| Oct 20, 2026 | 87.24 | 87.24 | 87.24 | 87.24 | 87.24 | -1.56% | - |
| Oct 19, 2026 | 88.58 | 88.62 | 88.58 | 88.62 | 88.62 | 1.12% | 115 |
| Oct 16, 2026 | 87.64 | 87.64 | 87.64 | 87.64 | 87.64 | 3.40% | - |
| Oct 15, 2026 | 84.76 | 84.76 | 84.76 | 84.76 | 84.76 | -0.59% | - |
| Oct 14, 2026 | 85.26 | 85.26 | 85.26 | 85.26 | 85.26 | 0.71% | - |
| Oct 13, 2026 | 84.66 | 84.66 | 84.66 | 84.66 | 84.66 | 1.80% | - |
| Oct 12, 2026 | 83.16 | 83.16 | 83.16 | 83.16 | 83.16 | 0.58% | - |
| Oct 9, 2026 | 82.68 | 82.68 | 82.68 | 82.68 | 82.68 | 2.61% | - |
| Oct 8, 2026 | 80.58 | 80.58 | 80.58 | 80.58 | 80.58 | -0.20% | - |
| Oct 7, 2026 | 80.74 | 80.74 | 80.74 | 80.74 | 80.74 | -1.58% | - |
| Oct 6, 2026 | 82.02 | 82.04 | 82.02 | 82.04 | 82.04 | 1.99% | 55 |
| Oct 5, 2026 | 79.62 | 80.44 | 79.62 | 80.44 | 80.44 | 0.58% | 2 |
| Oct 2, 2026 | 79.98 | 79.98 | 79.98 | 79.98 | 79.98 | 2.12% | - |
| Oct 1, 2026 | 78.32 | 78.32 | 78.32 | 78.32 | 78.32 | 0.75% | - |
| Sep 30, 2026 | 77.74 | 77.74 | 77.74 | 77.74 | 77.74 | -0.51% | - |
| Sep 29, 2026 | 78.14 | 78.14 | 78.14 | 78.14 | 78.14 | 2.04% | - |
| Sep 28, 2026 | 76.58 | 76.58 | 76.58 | 76.58 | 76.58 | 0.21% | - |
| Sep 25, 2026 | 76.42 | 76.42 | 76.42 | 76.42 | 76.42 | 0.95% | - |
| Sep 24, 2026 | 75.70 | 75.70 | 75.70 | 75.70 | 75.70 | - | - |
| Sep 23, 2026 | 75.70 | 75.70 | 75.70 | 75.70 | 75.70 | -0.73% | - |
| Sep 22, 2026 | 76.26 | 76.26 | 76.26 | 76.26 | 76.26 | -0.31% | - |
| Sep 21, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | -1.14% | 30 |
| Sep 18, 2026 | 77.38 | 77.38 | 77.38 | 77.38 | 77.38 | -0.72% | - |
| Sep 17, 2026 | 77.94 | 77.94 | 77.94 | 77.94 | 77.94 | -0.26% | - |
| Sep 16, 2026 | 78.14 | 78.14 | 78.14 | 78.14 | 78.14 | - | - |
| Sep 15, 2026 | 78.14 | 78.14 | 78.14 | 78.14 | 78.14 | 0.28% | - |
| Sep 14, 2026 | 77.92 | 77.92 | 77.92 | 77.92 | 77.92 | 0.39% | - |
| Sep 11, 2026 | 77.62 | 77.62 | 77.62 | 77.62 | 77.62 | 1.78% | - |
| Sep 10, 2026 | 76.26 | 76.26 | 76.26 | 76.26 | 76.26 | -1.63% | - |
| Sep 9, 2026 | 77.52 | 77.52 | 77.52 | 77.52 | 77.52 | -2.32% | - |
| Sep 8, 2026 | 79.36 | 79.36 | 79.36 | 79.36 | 79.36 | -0.20% | - |
| Sep 7, 2026 | 79.52 | 79.52 | 79.52 | 79.52 | 79.52 | -0.60% | - |
| Sep 4, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -0.55% | 10 |
| Sep 3, 2026 | 80.44 | 80.44 | 80.44 | 80.44 | 80.44 | 0.52% | - |
| Sep 2, 2026 | 80.02 | 80.02 | 80.02 | 80.02 | 80.02 | -1.11% | - |
| Sep 1, 2026 | 80.92 | 80.92 | 80.92 | 80.92 | 80.92 | -0.05% | - |
| Aug 31, 2026 | 80.96 | 80.96 | 80.96 | 80.96 | 80.96 | 0.77% | - |
| Aug 28, 2026 | 80.34 | 80.34 | 80.34 | 80.34 | 80.34 | -3.92% | - |
| Aug 27, 2026 | 82.72 | 83.62 | 82.72 | 83.62 | 83.62 | 1.31% | 100 |
| Aug 26, 2026 | 82.54 | 82.54 | 82.54 | 82.54 | 82.54 | 0.93% | - |
| Aug 25, 2026 | 81.78 | 81.78 | 81.78 | 81.78 | 81.78 | 3.05% | - |
| Aug 24, 2026 | 79.36 | 79.36 | 79.36 | 79.36 | 79.36 | -0.80% | - |
| Aug 21, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 0.05% | 50 |
| Aug 20, 2026 | 80.08 | 80.08 | 79.96 | 79.96 | 79.96 | 0.10% | 50 |
| Aug 19, 2026 | 79.88 | 79.88 | 79.88 | 79.88 | 79.88 | -0.74% | - |
| Aug 18, 2026 | 81.08 | 81.08 | 81.08 | 81.08 | 80.48 | -3.11% | - |
| Aug 17, 2026 | 83.68 | 83.68 | 83.68 | 83.68 | 83.06 | 0.19% | - |