HanseYachts AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	0.76	0.76	0.76	0.76	0.76	-6.17%	2,500
Feb 4, 2026	0.80	0.81	0.80	0.81	0.81	6.58%	3,481
Feb 3, 2026	0.88	0.88	0.76	0.76	0.76	-18.28%	8,433
Feb 2, 2026	0.94	0.94	0.88	0.93	0.93	6.29%	565
Jan 30, 2026	0.88	0.88	0.88	0.88	0.88	-7.89%	-
Jan 29, 2026	0.90	0.95	0.90	0.95	0.95	8.57%	4,010
Jan 28, 2026	0.88	0.88	0.88	0.88	0.88	-6.91%	-
Jan 27, 2026	0.88	0.94	0.88	0.94	0.94	1.08%	3,700
Jan 26, 2026	0.93	0.93	0.91	0.93	0.93	2.20%	320
Jan 23, 2026	0.91	0.91	0.91	0.91	0.91	-	-
Jan 22, 2026	0.91	0.91	0.91	0.91	0.91	-	-
Jan 21, 2026	0.88	0.94	0.88	0.91	0.91	4.00%	1,804
Jan 20, 2026	0.88	0.88	0.88	0.88	0.88	-2.78%	-
Jan 19, 2026	0.90	0.90	0.90	0.90	0.90	1.12%	337
Jan 16, 2026	0.88	0.90	0.88	0.89	0.89	1.14%	301
Jan 15, 2026	0.88	0.88	0.88	0.88	0.88	-1.12%	5,023
Jan 14, 2026	0.88	0.89	0.88	0.89	0.89	-	1,264
Jan 13, 2026	0.89	0.89	0.89	0.89	0.89	-3.26%	3,873
Jan 12, 2026	0.92	0.92	0.92	0.92	0.92	3.37%	561
Jan 9, 2026	0.89	0.89	0.89	0.89	0.89	1.71%	-
Jan 8, 2026	0.88	0.95	0.88	0.88	0.88	-0.57%	4,642
Jan 7, 2026	0.91	0.92	0.88	0.88	0.88	0.57%	1,129
Jan 6, 2026	0.88	0.88	0.88	0.88	0.88	-4.37%	-
Jan 5, 2026	0.88	0.92	0.88	0.92	0.92	5.17%	231
Jan 2, 2026	0.84	0.87	0.84	0.87	0.87	-2.25%	111
Dec 30, 2025	0.83	0.89	0.83	0.89	0.89	9.88%	900
Dec 29, 2025	0.79	0.89	0.79	0.81	0.81	-	2,500
Dec 23, 2025	0.81	0.81	0.81	0.81	0.81	6.58%	2,000
Dec 22, 2025	0.78	0.80	0.76	0.76	0.76	-2.56%	13,595
Dec 19, 2025	0.90	0.90	0.78	0.78	0.78	-13.33%	4,020
Dec 18, 2025	0.76	0.95	0.76	0.90	0.90	7.14%	3,800
Dec 17, 2025	0.84	0.84	0.84	0.84	0.84	-	-
Dec 16, 2025	0.84	0.84	0.84	0.84	0.84	-6.67%	1,050
Dec 15, 2025	0.90	0.90	0.90	0.90	0.90	-5.26%	1,110
Dec 12, 2025	0.95	0.95	0.95	0.95	0.95	-3.06%	-
Dec 11, 2025	0.84	0.98	0.84	0.98	0.98	6.52%	2,000
Dec 10, 2025	0.88	0.92	0.88	0.92	0.92	-2.13%	311
Dec 9, 2025	0.94	0.94	0.94	0.94	0.94	-4.08%	-
Dec 8, 2025	0.98	0.98	0.98	0.98	0.98	-	-
Dec 5, 2025	0.84	0.98	0.84	0.98	0.98	16.67%	980
Dec 4, 2025	0.84	0.84	0.84	0.84	0.84	-	1,000
Dec 3, 2025	0.84	0.84	0.84	0.84	0.84	-	-
Dec 2, 2025	0.84	0.84	0.84	0.84	0.84	-6.67%	-
Dec 1, 2025	0.84	0.90	0.84	0.90	0.90	5.88%	1,500
Nov 28, 2025	0.85	0.85	0.85	0.85	0.85	-5.56%	600
Nov 27, 2025	0.90	0.90	0.90	0.90	0.90	-	-
Nov 26, 2025	0.90	0.90	0.90	0.90	0.90	-10.00%	186
Nov 25, 2025	0.90	1.00	0.90	1.00	1.00	11.11%	1,000
Nov 24, 2025	0.90	0.90	0.90	0.90	0.90	-	1
Nov 21, 2025	0.90	0.90	0.90	0.90	0.90	-	-