HanseYachts AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-	-
May 14, 2026	0.72	0.72	0.72	0.72	0.72	-	-
May 13, 2026	0.72	0.72	0.72	0.72	0.72	-2.70%	-
May 12, 2026	0.72	0.74	0.72	0.74	0.74	-7.50%	70
May 11, 2026	0.72	0.80	0.72	0.80	0.80	11.11%	1,020
May 8, 2026	0.72	0.72	0.72	0.72	0.72	-	5,232
May 7, 2026	0.72	0.72	0.72	0.72	0.72	-2.70%	-
May 6, 2026	0.74	0.74	0.74	0.74	0.74	-	500
May 5, 2026	0.73	0.74	0.73	0.74	0.74	-	535
May 4, 2026	0.82	0.82	0.74	0.74	0.74	-9.76%	269
Apr 30, 2026	0.84	0.84	0.82	0.82	0.82	-1.80%	50
Apr 29, 2026	0.84	0.84	0.84	0.84	0.84	-	-
Apr 28, 2026	0.72	0.84	0.72	0.84	0.84	12.84%	450
Apr 27, 2026	0.73	0.74	0.73	0.74	0.74	2.78%	20
Apr 24, 2026	0.72	0.72	0.72	0.72	0.72	-13.25%	-
Apr 23, 2026	0.73	0.83	0.73	0.83	0.83	9.21%	1,525
Apr 22, 2026	0.76	0.82	0.76	0.76	0.76	-9.52%	437
Apr 21, 2026	0.73	0.84	0.73	0.84	0.84	-	150
Apr 20, 2026	0.84	0.84	0.84	0.84	0.84	1.20%	-
Apr 17, 2026	0.73	0.83	0.73	0.83	0.83	16.90%	300
Apr 16, 2026	0.71	0.71	0.71	0.71	0.71	-	-
Apr 15, 2026	0.71	0.71	0.71	0.71	0.71	-5.33%	-
Apr 14, 2026	0.74	0.75	0.74	0.75	0.75	2.74%	40
Apr 13, 2026	0.73	0.73	0.73	0.73	0.73	-12.05%	-
Apr 10, 2026	0.84	0.84	0.83	0.83	0.83	1.22%	100
Apr 9, 2026	0.70	0.82	0.70	0.82	0.82	17.14%	38
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	-	-