HanseYachts AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 25, 2026	0.66	0.66	0.66	0.66	0.66	-10.81%	-
Aug 24, 2026	0.74	0.74	0.68	0.74	0.74	-	26,149
Aug 21, 2026	0.73	0.74	0.71	0.74	0.74	-7.50%	17,448
Aug 20, 2026	0.73	0.80	0.73	0.80	0.80	9.59%	1,900
Aug 19, 2026	0.73	0.73	0.73	0.73	0.73	-8.75%	-
Aug 18, 2026	0.74	0.80	0.74	0.80	0.80	9.59%	5,345
Aug 17, 2026	0.73	0.73	0.73	0.73	0.73	-1.35%	-
Aug 14, 2026	0.74	0.74	0.74	0.74	0.74	-	3,200
Aug 13, 2026	0.74	0.74	0.74	0.74	0.74	-1.33%	-
Aug 12, 2026	0.74	0.75	0.74	0.75	0.75	1.35%	15
Aug 11, 2026	0.74	0.74	0.74	0.74	0.74	-	-
Aug 10, 2026	0.74	0.74	0.74	0.74	0.74	0.68%	-
Aug 7, 2026	0.74	0.74	0.74	0.74	0.74	0.68%	-
Aug 6, 2026	0.73	0.73	0.73	0.73	0.73	-6.41%	-
Aug 5, 2026	0.75	0.78	0.75	0.78	0.78	4.00%	800
Aug 4, 2026	0.72	0.75	0.72	0.75	0.75	4.17%	3,288
Aug 3, 2026	0.72	0.72	0.72	0.72	0.72	-	1,100
Jul 31, 2026	0.72	0.72	0.72	0.72	0.72	-	-
Jul 30, 2026	0.72	0.72	0.72	0.72	0.72	-	-
Jul 29, 2026	0.72	0.72	0.72	0.72	0.72	-14.29%	-
Jul 28, 2026	0.72	0.84	0.72	0.84	0.84	18.31%	81
Jul 27, 2026	0.71	0.71	0.71	0.71	0.71	-11.25%	-
Jul 24, 2026	0.70	0.80	0.70	0.80	0.80	14.29%	2,361
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	-	-