Hasbro, Inc. (VIE:HAS)
Austria · Delayed Price · Currency is EUR 80.79
+3.73 (4.84%)
At close: Feb 3, 2026
Hasbro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 79.76 | 80.79 | 79.47 | 80.79 | 80.79 | 4.84% | - |
| Feb 2, 2026 | 74.46 | 77.06 | 74.46 | 77.06 | 77.06 | 2.64% | - |
| Jan 30, 2026 | 74.24 | 75.76 | 74.24 | 75.08 | 75.08 | -0.58% | - |
| Jan 29, 2026 | 75.18 | 75.52 | 74.88 | 75.52 | 75.52 | 0.47% | 17 |
| Jan 28, 2026 | 75.23 | 75.29 | 75.09 | 75.17 | 75.17 | 0.43% | - |
| Jan 27, 2026 | 75.77 | 75.77 | 74.85 | 74.85 | 74.85 | -0.12% | - |
| Jan 26, 2026 | 74.80 | 74.94 | 74.48 | 74.94 | 74.94 | -0.32% | - |
| Jan 23, 2026 | 75.54 | 75.54 | 75.18 | 75.18 | 75.18 | -0.25% | - |
| Jan 22, 2026 | 75.04 | 75.57 | 75.04 | 75.37 | 75.37 | 1.88% | 115 |
| Jan 21, 2026 | 72.84 | 73.98 | 72.47 | 73.98 | 73.98 | 1.34% | 19 |
| Jan 20, 2026 | 72.59 | 73.00 | 71.92 | 73.00 | 73.00 | -0.07% | 21 |
| Jan 19, 2026 | 73.20 | 73.20 | 72.95 | 73.05 | 73.05 | -2.24% | - |
| Jan 16, 2026 | 75.15 | 75.15 | 74.67 | 74.72 | 74.72 | -0.41% | - |
| Jan 15, 2026 | 73.41 | 75.03 | 73.41 | 75.03 | 75.03 | 2.18% | - |
| Jan 14, 2026 | 74.59 | 74.74 | 73.29 | 73.43 | 73.43 | -1.57% | - |
| Jan 13, 2026 | 74.18 | 74.60 | 73.91 | 74.60 | 74.60 | 0.69% | - |
| Jan 12, 2026 | 73.73 | 74.09 | 73.58 | 74.09 | 74.09 | -1.70% | 11 |
| Jan 9, 2026 | 76.57 | 76.75 | 75.37 | 75.37 | 75.37 | -0.33% | - |
| Jan 8, 2026 | 74.28 | 75.62 | 74.18 | 75.62 | 75.62 | 1.49% | 554 |
| Jan 7, 2026 | 74.54 | 74.74 | 74.50 | 74.51 | 74.51 | 1.93% | - |
| Jan 6, 2026 | 73.28 | 73.28 | 72.99 | 73.10 | 73.10 | -0.11% | - |
| Jan 5, 2026 | 71.19 | 73.18 | 70.81 | 73.18 | 73.18 | 4.42% | - |
| Jan 2, 2026 | 69.95 | 70.25 | 69.95 | 70.08 | 70.08 | -0.41% | - |
| Dec 30, 2025 | 70.30 | 70.37 | 70.30 | 70.37 | 70.37 | 0.10% | - |
| Dec 29, 2025 | 69.94 | 70.30 | 69.87 | 70.30 | 70.30 | 1.40% | - |
| Dec 23, 2025 | 69.25 | 69.50 | 69.21 | 69.33 | 69.33 | -0.49% | - |
| Dec 22, 2025 | 69.96 | 70.08 | 69.67 | 69.67 | 69.67 | -0.92% | - |
| Dec 19, 2025 | 70.19 | 70.32 | 70.13 | 70.32 | 70.32 | 0.76% | - |
| Dec 18, 2025 | 69.53 | 69.96 | 69.53 | 69.79 | 69.79 | 1.38% | - |
| Dec 17, 2025 | 68.71 | 68.97 | 68.56 | 68.84 | 68.84 | 0.20% | - |
| Dec 16, 2025 | 68.49 | 68.83 | 68.09 | 68.70 | 68.70 | -0.77% | - |
| Dec 15, 2025 | 69.61 | 69.80 | 69.23 | 69.23 | 69.23 | -1.94% | - |
| Dec 12, 2025 | 71.49 | 71.49 | 70.60 | 70.60 | 70.60 | -2.01% | - |
| Dec 11, 2025 | 69.90 | 72.05 | 69.83 | 72.05 | 72.05 | 4.09% | - |
| Dec 10, 2025 | 68.69 | 69.22 | 68.55 | 69.22 | 69.22 | 0.28% | - |
| Dec 9, 2025 | 69.76 | 69.76 | 69.03 | 69.03 | 69.03 | -2.73% | - |
| Dec 8, 2025 | 69.72 | 70.97 | 69.72 | 70.97 | 70.97 | 0.33% | - |
| Dec 5, 2025 | 70.39 | 70.74 | 70.17 | 70.74 | 70.74 | 0.65% | - |
| Dec 4, 2025 | 70.71 | 70.71 | 70.28 | 70.28 | 70.28 | -0.71% | - |
| Dec 3, 2025 | 70.27 | 70.78 | 70.09 | 70.78 | 70.78 | 0.87% | - |
| Dec 2, 2025 | 71.22 | 71.39 | 70.17 | 70.17 | 70.17 | -1.89% | - |
| Dec 1, 2025 | 70.59 | 71.52 | 70.56 | 71.52 | 71.52 | 0.24% | - |
| Nov 28, 2025 | 71.52 | 71.64 | 71.35 | 71.35 | 71.35 | 0.06% | - |
| Nov 27, 2025 | 71.39 | 71.42 | 71.31 | 71.31 | 71.31 | -0.67% | - |
| Nov 26, 2025 | 70.74 | 71.79 | 70.49 | 71.79 | 71.79 | 1.47% | - |
| Nov 25, 2025 | 68.78 | 70.75 | 68.58 | 70.75 | 70.75 | 3.21% | - |
| Nov 24, 2025 | 69.20 | 69.20 | 68.55 | 68.55 | 68.55 | 0.93% | - |
| Nov 21, 2025 | 66.50 | 67.92 | 66.28 | 67.92 | 67.92 | 1.03% | - |
| Nov 20, 2025 | 67.31 | 67.31 | 67.09 | 67.23 | 67.23 | 2.83% | - |
| Nov 19, 2025 | 64.30 | 65.46 | 64.30 | 65.38 | 65.38 | -2.16% | - |