Hasbro, Inc. (BIT:1HAS)
Italy
· Delayed Price · Currency is EUR 70.75
+0.46 (0.65%)
At close: Dec 5, 2025
Hasbro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 70.75 | 70.75 | 70.75 | 70.75 | 70.75 | 0.65% | - |
| Dec 4, 2025 | 70.29 | 70.29 | 70.29 | 70.29 | 70.29 | -0.72% | - |
| Dec 3, 2025 | 70.80 | 70.80 | 70.80 | 70.80 | 70.80 | 0.80% | - |
| Dec 2, 2025 | 70.24 | 70.24 | 70.24 | 70.24 | 70.24 | -1.78% | - |
| Dec 1, 2025 | 71.51 | 71.51 | 71.51 | 71.51 | 71.51 | 0.21% | - |
| Nov 28, 2025 | 71.30 | 71.30 | 71.30 | 71.36 | 71.36 | -0.85% | 4 |
| Nov 27, 2025 | 69.61 | 69.61 | 69.61 | 71.97 | 71.97 | 0.25% | 4 |
| Nov 26, 2025 | 71.79 | 71.79 | 71.79 | 71.79 | 71.79 | 1.56% | - |
| Nov 25, 2025 | 70.69 | 70.69 | 70.69 | 70.69 | 70.69 | 1.96% | - |
| Nov 24, 2025 | 69.33 | 69.33 | 69.33 | 69.33 | 69.33 | 2.15% | - |
| Nov 21, 2025 | 67.87 | 67.87 | 67.87 | 67.87 | 67.87 | 0.80% | - |
| Nov 20, 2025 | 67.33 | 67.33 | 67.33 | 67.33 | 67.33 | 2.98% | - |
| Nov 19, 2025 | 65.38 | 65.38 | 65.38 | 65.38 | 65.38 | -1.33% | - |
| Nov 18, 2025 | 66.26 | 66.26 | 66.26 | 66.26 | 66.26 | -0.85% | - |
| Nov 17, 2025 | 66.83 | 66.83 | 66.83 | 66.83 | 66.83 | -1.46% | - |
| Nov 14, 2025 | 67.82 | 67.82 | 67.82 | 67.82 | 67.82 | -0.28% | - |
| Nov 13, 2025 | 68.01 | 68.01 | 68.01 | 68.01 | 68.01 | -0.42% | - |
| Nov 12, 2025 | 68.30 | 68.30 | 68.30 | 68.30 | 68.30 | 0.72% | - |
| Nov 11, 2025 | 67.81 | 67.81 | 67.81 | 67.81 | 67.81 | 1.57% | - |
| Nov 10, 2025 | 66.76 | 66.76 | 66.76 | 66.76 | 66.76 | 1.29% | - |
| Nov 7, 2025 | 65.91 | 65.91 | 65.91 | 65.91 | 65.91 | -1.02% | - |
| Nov 6, 2025 | 66.59 | 66.59 | 66.59 | 66.59 | 66.59 | 0.89% | - |
| Nov 5, 2025 | 65.89 | 65.89 | 65.89 | 66.00 | 66.00 | -0.56% | 8 |
| Nov 4, 2025 | 66.37 | 66.37 | 66.37 | 66.37 | 66.37 | 0.87% | - |
| Nov 3, 2025 | 65.80 | 65.80 | 65.80 | 65.80 | 65.80 | -1.02% | - |
| Oct 31, 2025 | 66.48 | 66.48 | 66.48 | 66.48 | 66.48 | -1.93% | - |
| Oct 30, 2025 | 67.79 | 67.79 | 67.79 | 67.79 | 67.79 | 0.47% | - |
| Oct 29, 2025 | 67.47 | 67.47 | 67.47 | 67.47 | 67.47 | 1.67% | - |
| Oct 28, 2025 | 67.75 | 67.75 | 67.75 | 66.36 | 66.36 | -0.14% | 8 |
| Oct 27, 2025 | 66.86 | 66.86 | 66.86 | 66.45 | 66.45 | -0.81% | 60 |
| Oct 24, 2025 | 66.99 | 66.99 | 66.99 | 66.99 | 66.99 | 1.68% | - |
| Oct 23, 2025 | 62.17 | 62.17 | 62.17 | 65.88 | 65.88 | 1.31% | 35 |
| Oct 22, 2025 | 65.03 | 65.03 | 65.03 | 65.03 | 65.03 | 0.63% | - |
| Oct 21, 2025 | 64.62 | 64.62 | 64.62 | 64.62 | 64.62 | 1.19% | - |
| Oct 20, 2025 | 63.86 | 63.86 | 63.86 | 63.86 | 63.86 | 0.24% | - |
| Oct 17, 2025 | 63.71 | 63.71 | 63.71 | 63.71 | 63.71 | 0.89% | - |
| Oct 16, 2025 | 63.15 | 63.15 | 63.15 | 63.15 | 63.15 | -0.94% | - |
| Oct 15, 2025 | 63.75 | 63.75 | 63.75 | 63.75 | 63.75 | 1.48% | - |
| Oct 14, 2025 | 62.82 | 62.82 | 62.82 | 62.82 | 62.82 | 0.24% | - |
| Oct 13, 2025 | 58.04 | 62.64 | 58.04 | 62.67 | 62.67 | 1.44% | 71 |
| Oct 10, 2025 | 61.78 | 61.78 | 61.78 | 61.78 | 61.78 | -4.65% | - |
| Oct 9, 2025 | 64.79 | 64.79 | 64.79 | 64.79 | 64.79 | -0.81% | - |
| Oct 8, 2025 | 65.32 | 65.32 | 65.32 | 65.32 | 65.32 | 1.26% | - |
| Oct 7, 2025 | 64.51 | 64.51 | 64.51 | 64.51 | 64.51 | 0.28% | - |
| Oct 6, 2025 | 64.33 | 64.33 | 64.33 | 64.33 | 64.33 | -0.17% | - |
| Oct 3, 2025 | 64.44 | 64.44 | 64.44 | 64.44 | 64.44 | 1.74% | - |
| Oct 2, 2025 | 63.34 | 63.34 | 63.34 | 63.34 | 63.34 | -1.02% | - |
| Oct 1, 2025 | 63.99 | 63.99 | 63.99 | 63.99 | 63.99 | -0.94% | - |
| Sep 30, 2025 | 64.60 | 64.60 | 64.60 | 64.60 | 64.60 | -0.95% | - |
| Sep 29, 2025 | 65.22 | 65.22 | 65.22 | 65.22 | 65.22 | 2.15% | - |
| Sep 26, 2025 | 63.85 | 63.85 | 63.85 | 63.85 | 63.85 | -0.56% | - |
| Sep 25, 2025 | 64.21 | 64.21 | 64.21 | 64.21 | 64.21 | 1.01% | - |
| Sep 24, 2025 | 63.57 | 63.57 | 63.57 | 63.57 | 63.57 | -0.63% | - |
| Sep 23, 2025 | 63.97 | 63.97 | 63.97 | 63.97 | 63.97 | 0.33% | - |
| Sep 22, 2025 | 63.76 | 63.76 | 63.76 | 63.76 | 63.76 | 1.30% | - |
| Sep 19, 2025 | 63.89 | 63.89 | 63.89 | 62.94 | 62.94 | 0.16% | 30 |
| Sep 18, 2025 | 62.84 | 62.84 | 62.84 | 62.84 | 62.84 | -1.07% | - |
| Sep 17, 2025 | 63.52 | 63.52 | 63.52 | 63.52 | 63.52 | 0.92% | - |
| Sep 16, 2025 | 62.94 | 62.94 | 62.94 | 62.94 | 62.94 | -5.27% | - |
| Sep 15, 2025 | 66.44 | 66.44 | 66.44 | 66.44 | 66.44 | -1.42% | - |
| Sep 12, 2025 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | 0.25% | - |
| Sep 11, 2025 | 67.23 | 67.23 | 67.23 | 67.23 | 67.23 | 2.03% | - |
| Sep 10, 2025 | 65.89 | 65.89 | 65.89 | 65.89 | 65.89 | -1.44% | - |
| Sep 9, 2025 | 66.85 | 66.85 | 66.85 | 66.85 | 66.85 | -0.79% | - |
| Sep 8, 2025 | 67.38 | 67.38 | 67.38 | 67.38 | 67.38 | -1.19% | - |
| Sep 5, 2025 | 68.19 | 68.19 | 68.19 | 68.19 | 68.19 | -0.45% | - |
| Sep 4, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | 0.23% | - |
| Sep 3, 2025 | 68.34 | 68.34 | 68.34 | 68.34 | 68.34 | -0.06% | - |
| Sep 2, 2025 | 68.38 | 68.38 | 68.38 | 68.38 | 68.38 | 1.26% | - |
| Sep 1, 2025 | 67.53 | 67.53 | 67.53 | 67.53 | 67.53 | -2.36% | - |
| Aug 29, 2025 | 68.95 | 69.96 | 68.95 | 69.16 | 69.16 | -0.49% | 60 |
| Aug 28, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | -1.12% | - |
| Aug 27, 2025 | 70.29 | 70.29 | 70.29 | 70.29 | 70.29 | 0.77% | - |
| Aug 26, 2025 | 69.72 | 69.72 | 69.72 | 69.75 | 69.75 | 0.23% | 20 |
| Aug 25, 2025 | 69.59 | 69.59 | 69.59 | 69.59 | 69.59 | -0.27% | - |
| Aug 22, 2025 | 69.10 | 69.72 | 69.10 | 69.78 | 69.78 | 2.83% | 84 |
| Aug 21, 2025 | 67.86 | 67.86 | 67.86 | 67.86 | 67.86 | -0.72% | - |
| Aug 20, 2025 | 68.35 | 68.35 | 68.35 | 68.35 | 68.35 | -1.70% | - |
| Aug 19, 2025 | 69.53 | 69.53 | 69.53 | 69.53 | 69.53 | - | - |
| Aug 18, 2025 | 69.72 | 69.72 | 69.72 | 69.53 | 68.93 | 1.50% | 30 |
| Aug 14, 2025 | 67.91 | 67.91 | 67.91 | 68.50 | 67.91 | 1.74% | - |
| Aug 13, 2025 | 66.75 | 66.75 | 66.75 | 67.33 | 66.75 | 1.49% | - |
| Aug 12, 2025 | 65.77 | 65.77 | 65.77 | 66.34 | 65.77 | -0.90% | - |
| Aug 11, 2025 | 66.36 | 66.36 | 66.36 | 66.94 | 66.36 | 0.95% | - |
| Aug 8, 2025 | 65.74 | 65.74 | 65.74 | 66.31 | 65.74 | 0.36% | - |
| Aug 7, 2025 | 65.50 | 65.50 | 65.50 | 66.07 | 65.50 | -0.32% | - |
| Aug 6, 2025 | 65.71 | 65.71 | 65.71 | 66.28 | 65.71 | 0.56% | - |
| Aug 5, 2025 | 65.34 | 65.34 | 65.34 | 65.91 | 65.34 | 0.66% | - |
| Aug 4, 2025 | 64.92 | 64.92 | 64.92 | 65.48 | 64.92 | 0.78% | - |
| Aug 1, 2025 | 64.41 | 64.41 | 64.41 | 64.97 | 64.41 | -1.34% | - |
| Jul 31, 2025 | 65.28 | 65.28 | 65.28 | 65.85 | 65.28 | -1.10% | - |
| Jul 30, 2025 | 66.01 | 66.01 | 66.01 | 66.58 | 66.01 | -0.24% | - |
| Jul 29, 2025 | 66.17 | 66.17 | 66.17 | 66.74 | 66.17 | 3.11% | - |
| Jul 28, 2025 | 64.17 | 64.17 | 64.17 | 64.73 | 64.17 | 1.66% | - |
| Jul 25, 2025 | 63.12 | 63.12 | 63.12 | 63.67 | 63.12 | -1.53% | - |
| Jul 24, 2025 | 64.10 | 64.10 | 64.10 | 64.66 | 64.10 | -0.34% | - |
| Jul 23, 2025 | 64.32 | 64.32 | 64.32 | 64.88 | 64.32 | -2.39% | - |
| Jul 22, 2025 | 65.90 | 65.90 | 65.90 | 66.47 | 65.90 | 1.03% | - |
| Jul 21, 2025 | 65.22 | 65.22 | 65.22 | 65.79 | 65.22 | -0.45% | - |
| Jul 18, 2025 | 65.52 | 65.52 | 65.52 | 66.09 | 65.52 | -0.59% | - |