HanseYachts AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	0.60	0.61	0.60	0.61	0.61	-14.08%	222
Nov 2, 2026	0.50	0.71	0.50	0.71	0.71	-5.33%	1,000
Oct 30, 2026	0.69	0.75	0.69	0.75	0.75	8.70%	2,500
Oct 29, 2026	0.69	0.69	0.69	0.69	0.69	-6.76%	-
Oct 28, 2026	0.69	0.74	0.69	0.74	0.74	2.78%	3,888
Oct 27, 2026	0.69	0.72	0.69	0.72	0.72	4.35%	20
Oct 26, 2026	0.69	0.69	0.69	0.69	0.69	-	-
Oct 23, 2026	0.69	0.69	0.69	0.69	0.69	-	280
Oct 22, 2026	0.69	0.69	0.69	0.69	0.69	-6.76%	-
Oct 21, 2026	0.69	0.74	0.69	0.74	0.74	7.25%	1,242
Oct 20, 2026	0.69	0.69	0.69	0.69	0.69	-1.43%	-
Oct 19, 2026	0.69	0.70	0.69	0.70	0.70	1.45%	1,820
Oct 16, 2026	0.69	0.69	0.69	0.69	0.69	-1.43%	-
Oct 15, 2026	0.69	0.70	0.69	0.70	0.70	1.45%	1,967
Oct 14, 2026	0.61	0.69	0.61	0.69	0.69	13.11%	1,675
Oct 13, 2026	0.61	0.61	0.61	0.61	0.61	-	-
Oct 12, 2026	0.61	0.61	0.61	0.61	0.61	-1.61%	750
Oct 9, 2026	0.50	0.62	0.50	0.62	0.62	3.33%	453
Oct 8, 2026	0.60	0.60	0.60	0.60	0.60	-12.41%	-
Oct 7, 2026	0.69	0.69	0.69	0.69	0.69	-	-
Oct 6, 2026	0.69	0.69	0.69	0.69	0.69	-2.14%	-
Oct 5, 2026	0.69	0.70	0.69	0.70	0.70	-	1,000
Oct 2, 2026	0.70	0.70	0.70	0.70	0.70	2.19%	-
Oct 1, 2026	0.69	0.69	0.69	0.69	0.69	-0.72%	-
Sep 30, 2026	0.69	0.69	0.69	0.69	0.69	-1.43%	-
Sep 29, 2026	0.70	0.73	0.70	0.70	0.70	-	2,630
Sep 28, 2026	0.69	0.70	0.69	0.70	0.70	-	1,000
Sep 25, 2026	0.69	0.70	0.69	0.70	0.70	1.45%	2,000
Sep 24, 2026	0.69	0.70	0.69	0.69	0.69	-	2,557
Sep 23, 2026	0.69	0.69	0.69	0.69	0.69	0.73%	837
Sep 22, 2026	0.69	0.69	0.69	0.69	0.69	-	-
Sep 21, 2026	0.69	0.69	0.69	0.69	0.69	-11.04%	-
Sep 18, 2026	0.69	0.77	0.69	0.77	0.77	10.00%	1,000
Sep 17, 2026	0.69	0.70	0.69	0.70	0.70	2.19%	220
Sep 16, 2026	0.69	0.69	0.69	0.69	0.69	-	-
Sep 15, 2026	0.69	0.69	0.69	0.69	0.69	-	-
Sep 14, 2026	0.69	0.69	0.69	0.69	0.69	-0.72%	-
Sep 11, 2026	0.69	0.69	0.69	0.69	0.69	-	1,123
Sep 10, 2026	0.69	0.69	0.69	0.69	0.69	-11.54%	-
Sep 9, 2026	0.69	0.78	0.69	0.78	0.78	-1.27%	410
Sep 8, 2026	0.69	0.79	0.69	0.79	0.79	12.86%	500
Sep 7, 2026	0.72	0.72	0.70	0.70	0.70	-	498
Sep 4, 2026	0.70	0.70	0.70	0.70	0.70	-	-
Sep 3, 2026	0.68	0.70	0.68	0.70	0.70	-11.39%	4,645
Sep 2, 2026	0.68	0.79	0.68	0.79	0.79	16.18%	100
Sep 1, 2026	0.68	0.68	0.68	0.68	0.68	-13.38%	-
Aug 31, 2026	0.69	0.79	0.69	0.79	0.79	15.44%	3,190
Aug 28, 2026	0.68	0.68	0.68	0.68	0.68	-	-
Aug 27, 2026	0.68	0.68	0.68	0.68	0.68	-1.45%	-
Aug 26, 2026	0.69	0.69	0.69	0.69	0.69	4.55%	2,000