HanseYachts AG (HAM:H9Y)
Germany · Delayed Price · Currency is EUR 0.8200
+0.1200 (17.14%)
At close: Apr 9, 2026
HanseYachts AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -1.41% | - |
| Apr 7, 2026 | 0.70 | 0.71 | 0.70 | 0.71 | 0.71 | -4.05% | 150 |
| Apr 2, 2026 | 0.70 | 0.74 | 0.70 | 0.74 | 0.74 | - | 1,332 |
| Apr 1, 2026 | 0.70 | 0.74 | 0.70 | 0.74 | 0.74 | -1.33% | 900 |
| Mar 31, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 7.14% | - |
| Mar 30, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -16.67% | - |
| Mar 27, 2026 | 0.70 | 0.84 | 0.70 | 0.84 | 0.84 | 20.00% | 400 |
| Mar 26, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -16.67% | 3,000 |
| Mar 25, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | - |
| Mar 24, 2026 | 0.70 | 0.84 | 0.70 | 0.84 | 0.84 | 20.00% | 100 |
| Mar 23, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Mar 20, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| 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 |