HanseYachts AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	0.70	0.70	0.70	0.70	0.70	-15.66%	-
Mar 18, 2026	0.75	0.83	0.75	0.83	0.83	18.57%	1,212
Mar 17, 2026	0.70	0.70	0.70	0.70	0.70	-5.41%	-
Mar 16, 2026	0.74	0.74	0.74	0.74	0.74	-	2,000
Mar 13, 2026	0.74	0.74	0.74	0.74	0.74	5.71%	-
Mar 12, 2026	0.70	0.70	0.70	0.70	0.70	-4.11%	500
Mar 11, 2026	0.74	0.74	0.73	0.73	0.73	-1.35%	5,353
Mar 10, 2026	0.74	0.74	0.74	0.74	0.74	-	-
Mar 9, 2026	0.74	0.74	0.74	0.74	0.74	-	-
Mar 6, 2026	0.74	0.74	0.74	0.74	0.74	-1.33%	-
Mar 5, 2026	0.73	0.75	0.73	0.75	0.75	2.74%	4,826
Mar 4, 2026	0.73	0.73	0.73	0.73	0.73	-	-
Mar 3, 2026	0.73	0.73	0.73	0.73	0.73	-	2,513
Mar 2, 2026	0.83	0.83	0.73	0.73	0.73	-13.10%	8,675
Feb 27, 2026	0.80	0.84	0.80	0.84	0.84	5.00%	925
Feb 26, 2026	0.84	0.84	0.76	0.80	0.80	-4.76%	214
Feb 25, 2026	0.77	0.84	0.76	0.84	0.84	9.80%	4,829
Feb 24, 2026	0.77	0.77	0.77	0.77	0.77	-	-
Feb 23, 2026	0.77	0.77	0.77	0.77	0.77	-	-
Feb 20, 2026	0.77	0.77	0.77	0.77	0.77	-	-
Feb 19, 2026	0.77	0.77	0.77	0.77	0.77	-	-
Feb 18, 2026	0.77	0.77	0.77	0.77	0.77	-4.38%	-
Feb 17, 2026	0.77	0.80	0.77	0.80	0.80	2.56%	80
Feb 16, 2026	0.77	0.78	0.77	0.78	0.78	-6.02%	1,000
Feb 13, 2026	0.76	0.83	0.76	0.83	0.83	3.75%	20
Feb 12, 2026	0.80	0.80	0.80	0.80	0.80	2.56%	2,500
Feb 11, 2026	0.76	0.78	0.76	0.78	0.78	-1.27%	800
Feb 10, 2026	0.79	0.79	0.79	0.79	0.79	0.64%	-
Feb 9, 2026	0.77	0.84	0.77	0.79	0.79	-7.65%	2,658
Feb 6, 2026	0.76	0.85	0.76	0.85	0.85	11.84%	100
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%	-