HanseYachts AG (HAM:H9Y)
Germany · Delayed Price · Currency is EUR 0.8100
+0.0500 (6.58%)
At close: Dec 23, 2025
HanseYachts AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Nov 20, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -5.26% | - |
| Nov 19, 2025 | 0.90 | 0.95 | 0.90 | 0.95 | 0.95 | -5.00% | 1,200 |
| Nov 18, 2025 | 0.90 | 1.00 | 0.90 | 1.00 | 1.00 | 11.11% | 5,000 |
| Nov 17, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Nov 14, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Nov 13, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Nov 12, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Nov 11, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -9.09% | - |
| Nov 10, 2025 | 0.84 | 0.99 | 0.84 | 0.99 | 0.99 | 3.13% | 100 |
| Nov 7, 2025 | 0.86 | 0.96 | 0.86 | 0.96 | 0.96 | 5.49% | 1,200 |
| Nov 6, 2025 | 1.00 | 1.00 | 0.91 | 0.91 | 0.91 | -9.00% | 214 |
| Nov 5, 2025 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 1.52% | 3,000 |
| Nov 4, 2025 | 0.95 | 0.99 | 0.80 | 0.99 | 0.99 | 9.44% | 14,086 |
| Nov 3, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -9.09% | 6,000 |
| Oct 31, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Oct 30, 2025 | 0.90 | 0.99 | 0.90 | 0.99 | 0.99 | - | 6,000 |
| Oct 29, 2025 | 0.75 | 0.99 | 0.75 | 0.99 | 0.99 | 32.00% | 1,090 |
| Oct 28, 2025 | 0.75 | 0.76 | 0.75 | 0.75 | 0.75 | -6.25% | 1,198 |
| Oct 27, 2025 | 0.90 | 0.90 | 0.80 | 0.80 | 0.80 | -11.11% | 1,008 |
| Oct 24, 2025 | 0.80 | 0.90 | 0.80 | 0.90 | 0.90 | 8.43% | 214 |
| Oct 23, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -7.78% | 1,702 |
| Oct 22, 2025 | 1.00 | 1.00 | 0.90 | 0.90 | 0.90 | -5.26% | 95 |
| Oct 21, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Oct 20, 2025 | 0.83 | 0.95 | 0.83 | 0.95 | 0.95 | 11.76% | 1,520 |
| Oct 17, 2025 | 0.85 | 0.99 | 0.85 | 0.85 | 0.85 | - | 1,637 |
| Oct 16, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Oct 15, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -5.56% | 250 |