HanseYachts AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 23, 2026	0.70	0.70	0.70	0.70	0.70	-7.89%	-
Jul 22, 2026	0.72	0.76	0.72	0.76	0.76	7.04%	100
Jul 21, 2026	0.71	0.71	0.71	0.71	0.71	-5.33%	-
Jul 20, 2026	0.75	0.75	0.75	0.75	0.75	5.63%	5,000
Jul 17, 2026	0.71	0.71	0.71	0.71	0.71	-	-
Jul 16, 2026	0.71	0.71	0.71	0.71	0.71	-	-
Jul 15, 2026	0.71	0.71	0.71	0.71	0.71	-10.69%	-
Jul 14, 2026	0.70	0.80	0.70	0.80	0.80	13.57%	5,233
Jul 13, 2026	0.70	0.70	0.70	0.70	0.70	-2.78%	41
Jul 10, 2026	0.70	0.72	0.70	0.72	0.72	2.86%	5
Jul 9, 2026	0.70	0.70	0.70	0.70	0.70	4.48%	-
Jul 8, 2026	0.67	0.67	0.67	0.67	0.67	-	-
Jul 7, 2026	0.66	0.67	0.66	0.67	0.67	-8.22%	500
Jul 6, 2026	0.73	0.78	0.66	0.73	0.73	-	2,281
Jul 3, 2026	0.73	0.73	0.73	0.73	0.73	-	-
Jul 2, 2026	0.73	0.73	0.73	0.73	0.73	-7.59%	-
Jul 1, 2026	0.73	0.79	0.62	0.79	0.79	6.76%	3,720
Jun 30, 2026	0.73	0.74	0.73	0.74	0.74	1.37%	357
Jun 29, 2026	0.73	0.73	0.73	0.73	0.73	-	-
Jun 26, 2026	0.73	0.73	0.73	0.73	0.73	-	-
Jun 25, 2026	0.73	0.73	0.73	0.73	0.73	-	-
Jun 24, 2026	0.73	0.73	0.73	0.73	0.73	-	-
Jun 23, 2026	0.73	0.73	0.73	0.73	0.73	-5.19%	-
Jun 22, 2026	0.77	0.77	0.77	0.77	0.77	-2.53%	70
Jun 19, 2026	0.74	0.79	0.74	0.79	0.79	5.33%	1,571
Jun 18, 2026	0.74	0.75	0.74	0.75	0.75	1.35%	250
Jun 17, 2026	0.74	0.74	0.74	0.74	0.74	-	-
Jun 16, 2026	0.74	0.74	0.74	0.74	0.74	-	-
Jun 15, 2026	0.74	0.74	0.74	0.74	0.74	-	-
Jun 12, 2026	0.74	0.79	0.74	0.74	0.74	-	1,230
Jun 11, 2026	0.74	0.74	0.74	0.74	0.74	-	-
Jun 10, 2026	0.74	0.74	0.74	0.74	0.74	-5.13%	528
Jun 9, 2026	0.74	0.78	0.74	0.78	0.78	5.41%	120
Jun 8, 2026	0.74	0.74	0.74	0.74	0.74	-	-
Jun 5, 2026	0.74	0.74	0.74	0.74	0.74	-	912
Jun 4, 2026	0.74	0.74	0.74	0.74	0.74	-	-
Jun 3, 2026	0.74	0.74	0.74	0.74	0.74	-6.33%	1,000
Jun 2, 2026	0.73	0.79	0.73	0.79	0.79	-	95
Jun 1, 2026	0.75	0.80	0.75	0.79	0.79	3.95%	1,130
May 29, 2026	0.75	0.78	0.75	0.76	0.76	-5.00%	6,050
May 28, 2026	0.73	0.80	0.73	0.80	0.80	8.11%	500
May 27, 2026	0.73	0.74	0.73	0.74	0.74	-	130
May 26, 2026	0.73	0.74	0.73	0.74	0.74	1.37%	240
May 25, 2026	0.73	0.73	0.73	0.73	0.73	-	-
May 22, 2026	0.73	0.79	0.73	0.73	0.73	0.69%	5,000
May 21, 2026	0.73	0.73	0.73	0.73	0.73	-11.04%	-
May 20, 2026	0.73	0.82	0.73	0.82	0.82	12.41%	100
May 19, 2026	0.73	0.73	0.73	0.73	0.73	-0.68%	-
May 18, 2026	0.73	0.80	0.72	0.73	0.73	1.39%	2,092
May 15, 2026	0.72	0.72	0.72	0.72	0.72	-	-