HanseYachts AG (HAM:H9Y)
Germany · Delayed Price · Currency is EUR 0.8300
-0.0700 (-7.78%)
At close: Oct 23, 2025
HanseYachts AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -7.78% | 1,702 |
| Oct 22, 2025 | 1.00 | 1.00 | 0.90 | 0.90 | 0.90 | -5.26% | 95 |
| Oct 21, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Oct 20, 2025 | 0.83 | 0.95 | 0.83 | 0.95 | 0.95 | 11.76% | 1,520 |
| Oct 17, 2025 | 0.85 | 0.99 | 0.85 | 0.85 | 0.85 | - | 1,637 |
| Oct 16, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Oct 15, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -5.56% | 250 |
| Oct 14, 2025 | 0.85 | 0.90 | 0.85 | 0.90 | 0.90 | - | 336 |
| Oct 13, 2025 | 0.81 | 0.90 | 0.81 | 0.90 | 0.90 | 11.11% | 450 |
| Oct 10, 2025 | 0.85 | 0.85 | 0.81 | 0.81 | 0.81 | -10.00% | 446 |
| Oct 9, 2025 | 0.90 | 0.90 | 0.88 | 0.90 | 0.90 | - | 2,140 |
| Oct 8, 2025 | 0.88 | 0.90 | 0.88 | 0.90 | 0.90 | 2.27% | 2,550 |
| Oct 7, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -2.22% | 3,091 |
| Oct 6, 2025 | 0.90 | 0.98 | 0.90 | 0.90 | 0.90 | - | 1,790 |
| Oct 3, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 1,373 |
| Oct 2, 2025 | 1.00 | 1.00 | 0.85 | 0.90 | 0.90 | -9.09% | 2,343 |
| Oct 1, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -0.50% | - |
| Sep 30, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.50% | 2,000 |
| Sep 29, 2025 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | - | 2,020 |
| Sep 26, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -9.09% | - |
| Sep 25, 2025 | 1.10 | 1.10 | 1.08 | 1.10 | 1.10 | 29.41% | 198 |
| Sep 24, 2025 | 1.10 | 1.10 | 0.85 | 0.85 | 0.85 | -19.05% | 310 |
| Sep 23, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Sep 22, 2025 | 0.96 | 1.05 | 0.96 | 1.05 | 1.05 | 9.95% | - |
| Sep 19, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Sep 18, 2025 | 1.10 | 1.10 | 0.96 | 0.96 | 0.96 | -16.23% | 855 |
| Sep 17, 2025 | 0.96 | 1.14 | 0.96 | 1.14 | 1.14 | 18.75% | 1,100 |
| Sep 16, 2025 | 1.09 | 1.14 | 0.96 | 0.96 | 0.96 | -11.93% | 1,309 |
| Sep 15, 2025 | 1.08 | 1.09 | 1.08 | 1.09 | 1.09 | 1.87% | 6,373 |
| Sep 12, 2025 | 0.96 | 1.07 | 0.96 | 1.07 | 1.07 | 18.89% | 3,060 |
| Sep 11, 2025 | 0.80 | 1.00 | 0.80 | 0.90 | 0.90 | 12.50% | 9,320 |
| Sep 10, 2025 | 1.20 | 1.20 | 0.65 | 0.80 | 0.80 | -33.33% | 22,705 |
| Sep 9, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Sep 8, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Sep 5, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Sep 4, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -1.64% | - |
| Sep 3, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -0.81% | 5,000 |
| Sep 2, 2025 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | - | 1,400 |
| Sep 1, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -8.21% | - |
| Aug 29, 2025 | 1.20 | 1.35 | 1.20 | 1.34 | 1.34 | 11.67% | 936 |
| Aug 28, 2025 | 1.37 | 1.37 | 1.20 | 1.20 | 1.20 | -6.98% | 2,200 |
| Aug 27, 2025 | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | 0.78% | 200 |
| Aug 26, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -5.19% | - |
| Aug 25, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 3.85% | 305 |
| Aug 22, 2025 | 1.28 | 1.30 | 1.28 | 1.30 | 1.30 | 1.56% | 1,773 |
| Aug 21, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -7.25% | - |
| Aug 20, 2025 | 1.28 | 1.38 | 1.28 | 1.38 | 1.38 | 2.99% | 1,010 |
| Aug 19, 2025 | 1.28 | 1.34 | 1.28 | 1.34 | 1.34 | 4.69% | 8,034 |
| Aug 18, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Aug 15, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | 200 |