HanseYachts AG (HAM:H9Y)
Germany · Delayed Price · Currency is EUR 1.280
0.00 (0.00%)
At close: Aug 18, 2025
HanseYachts AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -4.48% | 800 |
| Aug 13, 2025 | 1.28 | 1.34 | 1.28 | 1.34 | 1.34 | 4.69% | 100 |
| Aug 12, 2025 | 1.30 | 1.30 | 1.28 | 1.28 | 1.28 | -1.54% | 11,514 |
| Aug 11, 2025 | 1.32 | 1.32 | 1.30 | 1.30 | 1.30 | -1.52% | 1,632 |
| Aug 8, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Aug 7, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Aug 6, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Aug 5, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -6.38% | 2,000 |
| Aug 4, 2025 | 1.33 | 1.41 | 1.33 | 1.41 | 1.41 | 6.02% | 1,820 |
| Aug 1, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | 1,564 |
| 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 |