HanseYachts AG (HAM:H9Y)
Germany · Delayed Price · Currency is EUR 1.380
-0.010 (-0.72%)
At close: Jul 30, 2025
HanseYachts AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -3.62% | 425 |
| Jul 30, 2025 | 1.35 | 1.38 | 1.35 | 1.38 | 1.38 | -0.72% | 575 |
| Jul 29, 2025 | 1.34 | 1.39 | 1.34 | 1.39 | 1.39 | 3.73% | 800 |
| Jul 28, 2025 | 1.33 | 1.34 | 1.33 | 1.34 | 1.34 | 0.75% | 9,580 |
| Jul 25, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -3.62% | - |
| Jul 24, 2025 | 1.33 | 1.38 | 1.33 | 1.38 | 1.38 | 3.76% | 311 |
| Jul 23, 2025 | 1.33 | 1.35 | 1.33 | 1.33 | 1.33 | - | 1,800 |
| Jul 22, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Jul 21, 2025 | 1.40 | 1.40 | 1.33 | 1.33 | 1.33 | - | 2,275 |
| Jul 18, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Jul 17, 2025 | 1.38 | 1.38 | 1.33 | 1.33 | 1.33 | -5.00% | 5,386 |
| Jul 16, 2025 | 1.34 | 1.40 | 1.34 | 1.40 | 1.40 | 4.48% | 1,522 |
| Jul 15, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -3.60% | - |
| Jul 14, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 3.73% | 35 |
| Jul 11, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| Jul 10, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -4.29% | 1,627 |
| Jul 9, 2025 | 1.34 | 1.40 | 1.33 | 1.40 | 1.40 | 0.72% | 2,416 |
| Jul 8, 2025 | 1.35 | 1.40 | 1.34 | 1.39 | 1.39 | 4.51% | 3,871 |
| Jul 7, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -5.00% | - |
| Jul 4, 2025 | 1.33 | 1.40 | 1.33 | 1.40 | 1.40 | 5.26% | 500 |
| Jul 3, 2025 | 1.36 | 1.36 | 1.33 | 1.33 | 1.33 | -2.21% | 1,272 |
| Jul 2, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 4.62% | - |
| Jul 1, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -2.99% | - |
| Jun 30, 2025 | 1.25 | 1.34 | 1.25 | 1.34 | 1.34 | 3.08% | 2 |
| Jun 27, 2025 | 1.25 | 1.30 | 1.25 | 1.30 | 1.30 | -7.14% | 5,384 |
| Jun 26, 2025 | 1.25 | 1.40 | 1.25 | 1.40 | 1.40 | 11.11% | 7,637 |
| Jun 25, 2025 | 1.30 | 1.35 | 1.26 | 1.26 | 1.26 | -3.08% | 4,409 |
| Jun 24, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Jun 23, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Jun 20, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 3.17% | - |
| Jun 19, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -1.56% | - |
| Jun 18, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Jun 17, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -5.88% | - |
| Jun 16, 2025 | 1.28 | 1.36 | 1.28 | 1.36 | 1.36 | 4.62% | 270 |
| Jun 13, 2025 | 1.28 | 1.30 | 1.28 | 1.30 | 1.30 | 1.56% | 110 |
| Jun 12, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -0.78% | - |
| Jun 11, 2025 | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | 0.78% | 20 |
| Jun 10, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 1.59% | - |
| Jun 9, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -7.35% | - |
| Jun 6, 2025 | 1.34 | 1.36 | 1.34 | 1.36 | 1.36 | 1.49% | 1,500 |
| Jun 5, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 6.35% | - |
| Jun 4, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -9.35% | - |
| Jun 3, 2025 | 1.25 | 1.39 | 1.25 | 1.39 | 1.39 | 7.75% | 5,907 |
| Jun 2, 2025 | 1.26 | 1.38 | 1.26 | 1.29 | 1.29 | - | 1,923 |
| May 30, 2025 | 1.25 | 1.29 | 1.25 | 1.29 | 1.29 | -0.77% | 2,000 |
| May 29, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 3,000 |
| May 28, 2025 | 1.30 | 1.31 | 1.30 | 1.30 | 1.30 | 0.78% | 2,034 |
| May 27, 2025 | 1.35 | 1.35 | 1.29 | 1.29 | 1.29 | -7.86% | 3,578 |
| May 26, 2025 | 1.32 | 1.44 | 1.30 | 1.40 | 1.40 | 12.00% | 10,535 |
| May 23, 2025 | 1.38 | 1.38 | 1.25 | 1.25 | 1.25 | -3.85% | 9,851 |