HanseYachts AG (HAM:H9Y)
Germany flag Germany · Delayed Price · Currency is EUR
0.8300
-0.0700 (-7.78%)
At close: Oct 23, 2025

HanseYachts AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20250.830.830.830.830.83-7.78%1,702
Oct 22, 20251.001.000.900.900.90-5.26%95
Oct 21, 20250.950.950.950.950.95--
Oct 20, 20250.830.950.830.950.9511.76%1,520
Oct 17, 20250.850.990.850.850.85-1,637
Oct 16, 20250.850.850.850.850.85--
Oct 15, 20250.850.850.850.850.85-5.56%250
Oct 14, 20250.850.900.850.900.90-336
Oct 13, 20250.810.900.810.900.9011.11%450
Oct 10, 20250.850.850.810.810.81-10.00%446
Oct 9, 20250.900.900.880.900.90-2,140
Oct 8, 20250.880.900.880.900.902.27%2,550
Oct 7, 20250.880.880.880.880.88-2.22%3,091
Oct 6, 20250.900.980.900.900.90-1,790
Oct 3, 20250.900.900.900.900.90-1,373
Oct 2, 20251.001.000.850.900.90-9.09%2,343
Oct 1, 20250.990.990.990.990.99-0.50%-
Sep 30, 20251.001.001.001.001.00-0.50%2,000
Sep 29, 20250.991.000.991.001.00-2,020
Sep 26, 20251.001.001.001.001.00-9.09%-
Sep 25, 20251.101.101.081.101.1029.41%198
Sep 24, 20251.101.100.850.850.85-19.05%310
Sep 23, 20251.051.051.051.051.05--
Sep 22, 20250.961.050.961.051.059.95%-
Sep 19, 20250.960.960.960.960.96--
Sep 18, 20251.101.100.960.960.96-16.23%855
Sep 17, 20250.961.140.961.141.1418.75%1,100
Sep 16, 20251.091.140.960.960.96-11.93%1,309
Sep 15, 20251.081.091.081.091.091.87%6,373
Sep 12, 20250.961.070.961.071.0718.89%3,060
Sep 11, 20250.801.000.800.900.9012.50%9,320
Sep 10, 20251.201.200.650.800.80-33.33%22,705
Sep 9, 20251.201.201.201.201.20--
Sep 8, 20251.201.201.201.201.20--
Sep 5, 20251.201.201.201.201.20--
Sep 4, 20251.201.201.201.201.20-1.64%-
Sep 3, 20251.221.221.221.221.22-0.81%5,000
Sep 2, 20251.221.231.221.231.23-1,400
Sep 1, 20251.231.231.231.231.23-8.21%-
Aug 29, 20251.201.351.201.341.3411.67%936
Aug 28, 20251.371.371.201.201.20-6.98%2,200
Aug 27, 20251.281.291.281.291.290.78%200
Aug 26, 20251.281.281.281.281.28-5.19%-
Aug 25, 20251.351.351.351.351.353.85%305
Aug 22, 20251.281.301.281.301.301.56%1,773
Aug 21, 20251.281.281.281.281.28-7.25%-
Aug 20, 20251.281.381.281.381.382.99%1,010
Aug 19, 20251.281.341.281.341.344.69%8,034
Aug 18, 20251.281.281.281.281.28--
Aug 15, 20251.281.281.281.281.28-200