Skip to main content
Hasbro, Inc. (BIT:1HAS)
Italy flag Italy · Delayed Price · Currency is EUR
83.25
-0.25 (-0.30%)
At close: Mar 4, 2026

Hasbro Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 202683.2583.2583.2583.2583.25-0.30%-
Mar 3, 202683.5083.5083.5083.5083.50-0.24%-
Mar 2, 202684.6884.6884.6883.7083.70-1.16%1
Feb 27, 202684.6884.6884.6884.6884.68-0.28%-
Feb 26, 202684.9284.9284.9284.9284.920.89%-
Feb 25, 202684.1784.1784.1784.1784.17-0.19%-
Feb 24, 202684.3384.3384.3384.3384.332.28%-
Feb 23, 202685.0085.0085.0082.4582.45-3.76%17
Feb 20, 202685.8785.8785.8785.6785.670.71%3
Feb 19, 202685.0785.0785.0785.0785.07-1.62%-
Feb 18, 202686.4786.4786.4786.4786.47-12.77%-
Feb 17, 202699.1399.1399.1399.1399.137.27%-
Feb 16, 202691.8291.8291.8292.4191.827.08%-
Feb 13, 202685.7585.7585.7586.3085.75-2.15%-
Feb 12, 202687.6487.6487.6488.2087.64-1.39%-
Feb 11, 202687.2688.1987.2689.4488.873.14%114
Feb 10, 202685.3087.3082.2086.7286.178.63%39
Feb 9, 202679.3279.3279.3279.8379.32-0.72%-
Feb 6, 202679.9079.9079.9080.4179.90-0.97%-
Feb 5, 202678.7480.1478.7481.2080.68-0.89%8
Feb 4, 202681.4181.4181.4181.9381.411.29%-
Feb 3, 202679.7780.2579.7780.8980.374.67%64
Feb 2, 202675.1675.1675.1677.2876.793.01%14
Jan 30, 202674.5474.5474.5475.0274.54-0.50%-
Jan 29, 202674.9274.9274.9275.4074.920.13%-
Jan 28, 202674.8274.8274.8275.3074.820.51%-
Jan 27, 202674.4474.4474.4474.9274.44-0.05%-
Jan 26, 202674.4874.4874.4874.9674.48-0.36%-
Jan 23, 202674.7574.7574.7575.2374.75-0.19%-
Jan 22, 202674.8974.8974.8975.3774.892.09%-
Jan 21, 202673.3673.3673.3673.8373.361.25%-
Jan 20, 202673.6573.6573.6572.9272.45-0.72%4
Jan 19, 202675.6575.6575.6573.4572.98-1.66%4
Jan 16, 202674.2174.2174.2174.6974.21-0.35%-
Jan 15, 202674.4774.4774.4774.9574.472.20%-
Jan 14, 202672.8772.8772.8773.3472.87-1.62%-
Jan 13, 202674.0774.0774.0774.5574.070.55%-
Jan 12, 202673.6773.6773.6774.1473.67-1.68%-
Jan 9, 202674.9374.9374.9375.4174.93-0.25%-
Jan 8, 202675.4775.4775.4775.6075.121.53%100
Jan 7, 202673.1773.7772.7474.4673.982.14%300
Jan 6, 202672.4372.4372.4372.9072.43-0.29%-
Jan 5, 202672.6472.6472.6473.1172.644.26%-
Jan 2, 202669.6769.6769.6770.1269.67-0.26%-
Dec 30, 202569.8569.8569.8570.3069.85-0.01%-
Dec 29, 202569.6269.6269.6270.3169.861.37%65
Dec 23, 202568.9268.9268.9269.3668.92-0.53%-
Dec 22, 202569.2869.2869.2869.7369.28-0.81%-
Dec 19, 202569.8569.8569.8570.3069.850.79%-
Dec 18, 202569.3069.3069.3069.7569.301.19%-
Dec 17, 202568.4968.4968.4968.9368.490.42%-
Dec 16, 202568.2068.2068.2068.6468.20-0.90%-
Dec 15, 202568.8268.8268.8269.2668.82-2.18%-
Dec 12, 202570.3570.3570.3570.8070.35-1.83%-
Dec 11, 202571.6671.6671.6672.1271.664.01%-
Dec 10, 202568.9068.9068.9069.3468.900.25%-
Dec 9, 202568.7368.7368.7369.1768.73-2.56%-
Dec 8, 202570.5470.5470.5470.9970.540.34%-
Dec 5, 202570.3070.3070.3070.7570.300.65%-
Dec 4, 202569.8469.8469.8470.2969.84-0.72%-
Dec 3, 202570.3570.3570.3570.8070.350.80%-
Dec 2, 202569.7969.7969.7970.2469.79-1.78%-
Dec 1, 202571.0571.0571.0571.5171.050.21%-
Nov 28, 202571.3071.3071.3071.3670.90-0.85%4
Nov 27, 202569.6169.6169.6171.9771.510.25%4
Nov 26, 202571.3371.3371.3371.7971.331.56%-
Nov 25, 202570.2470.2470.2470.6970.241.96%-
Nov 24, 202568.8968.8968.8969.3368.892.15%-
Nov 21, 202567.4467.4467.4467.8767.440.80%-
Nov 20, 202566.9066.9066.9067.3366.902.98%-
Nov 19, 202564.9664.9664.9665.3864.96-1.33%-
Nov 18, 202565.8465.8465.8466.2665.84-0.85%-
Nov 17, 202565.8065.8065.8066.8365.80-1.46%-
Nov 14, 202566.7866.7866.7867.8266.78-0.28%-
Nov 13, 202566.9766.9766.9768.0166.97-0.42%-
Nov 12, 202567.2567.2567.2568.3067.250.72%-
Nov 11, 202566.7766.7766.7767.8166.771.57%-
Nov 10, 202565.7365.7365.7366.7665.731.29%-
Nov 7, 202564.9064.9064.9065.9164.90-1.02%-
Nov 6, 202565.5765.5765.5766.5965.570.89%-
Nov 5, 202565.8965.8965.8966.0064.99-0.56%8
Nov 4, 202565.3565.3565.3566.3765.350.87%-
Nov 3, 202564.7964.7964.7965.8064.79-1.02%-
Oct 31, 202565.4665.4665.4666.4865.46-1.93%-
Oct 30, 202566.7566.7566.7567.7966.750.47%-
Oct 29, 202566.4366.4366.4367.4766.431.67%-
Oct 28, 202567.7567.7567.7566.3665.34-0.14%8
Oct 27, 202566.8666.8666.8666.4565.43-0.81%60
Oct 24, 202565.9665.9665.9666.9965.961.68%-
Oct 23, 202562.1762.1762.1765.8864.871.31%35
Oct 22, 202564.0364.0364.0365.0364.030.63%-
Oct 21, 202563.6363.6363.6364.6263.631.19%-
Oct 20, 202562.8862.8862.8863.8662.880.24%-
Oct 17, 202562.7362.7362.7363.7162.730.89%-
Oct 16, 202562.1862.1862.1863.1562.18-0.94%-
Oct 15, 202562.7762.7762.7763.7562.771.48%-
Oct 14, 202561.8661.8661.8662.8261.850.24%-
Oct 13, 202558.0462.6458.0462.6761.711.44%71
Oct 10, 202560.8360.8360.8361.7860.83-4.65%-
Oct 9, 202563.8063.8063.8064.7963.79-0.81%-