Hasen-Immobilien AG (BST:ABHA)
Germany
· Delayed Price · Currency is EUR 162.00
0.00 (0.00%)
At close: Nov 26, 2025
Hasen-Immobilien AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | - | - |
| Dec 3, 2025 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | - | - |
| Dec 2, 2025 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | - | - |
| Dec 1, 2025 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | - | - |
| Nov 28, 2025 | 162.00 | 163.00 | 162.00 | 163.00 | 163.00 | 0.62% | - |
| Nov 27, 2025 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | - | - |
| Nov 26, 2025 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | - | - |
| Nov 25, 2025 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | -4.71% | - |
| Nov 24, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | - |
| Nov 21, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | - |
| Nov 20, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | -2.86% | - |
| Nov 19, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | -5.41% | - |
| Nov 18, 2025 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | -2.12% | - |
| Nov 17, 2025 | 180.00 | 189.00 | 180.00 | 189.00 | 189.00 | 6.78% | 13 |
| Nov 14, 2025 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | 2.91% | - |
| Nov 13, 2025 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 3.61% | - |
| Nov 12, 2025 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 2.47% | - |
| Nov 11, 2025 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | -4.71% | - |
| Nov 10, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | -6.59% | - |
| Nov 7, 2025 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | - | - |
| Nov 6, 2025 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | -3.19% | - |
| Nov 5, 2025 | 162.00 | 188.00 | 162.00 | 188.00 | 188.00 | 16.05% | 10 |
| Nov 4, 2025 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | - | - |
| Nov 3, 2025 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | -5.26% | - |
| Oct 31, 2025 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | - | - |
| Oct 30, 2025 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | - | - |
| Oct 29, 2025 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | - | - |
| Oct 28, 2025 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | - | - |
| Oct 27, 2025 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | - | - |
| Oct 24, 2025 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | - | - |
| Oct 23, 2025 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | - | - |
| Oct 22, 2025 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | - | - |
| Oct 21, 2025 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | - | - |
| Oct 20, 2025 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | - | - |
| Oct 17, 2025 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | - | - |
| Oct 16, 2025 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | - | - |
| Oct 15, 2025 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | - | - |
| Oct 14, 2025 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 8.23% | 33 |
| Oct 13, 2025 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | - | - |
| Oct 10, 2025 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | - | - |
| Oct 9, 2025 | 157.00 | 158.00 | 157.00 | 158.00 | 158.00 | 0.64% | - |
| Oct 8, 2025 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | - | - |
| Oct 7, 2025 | 156.00 | 157.00 | 156.00 | 157.00 | 157.00 | 0.64% | - |
| Oct 6, 2025 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | - | - |
| Oct 3, 2025 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 0.65% | - |
| Oct 2, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - | - |
| Oct 1, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - | - |
| Sep 30, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | -3.13% | - |
| Sep 29, 2025 | 154.00 | 160.00 | 154.00 | 160.00 | 160.00 | -4.76% | 10 |
| Sep 26, 2025 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | -1.18% | - |
| Sep 25, 2025 | 160.00 | 170.00 | 160.00 | 170.00 | 170.00 | 6.25% | 15 |
| Sep 24, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | -3.03% | 20 |
| Sep 23, 2025 | 160.00 | 165.00 | 160.00 | 165.00 | 165.00 | 3.13% | 10 |
| Sep 22, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 5.26% | - |
| Sep 19, 2025 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | -3.80% | - |
| Sep 18, 2025 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | -4.24% | - |
| Sep 17, 2025 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | -2.94% | - |
| Sep 16, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | -2.86% | - |
| Sep 15, 2025 | 158.00 | 175.00 | 158.00 | 175.00 | 175.00 | 12.90% | 15 |
| Sep 12, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | -11.43% | - |
| Sep 11, 2025 | 155.00 | 175.00 | 155.00 | 175.00 | 175.00 | 12.90% | 10 |
| Sep 10, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | -6.06% | - |
| Sep 9, 2025 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | -2.94% | - |
| Sep 8, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | -2.86% | - |
| Sep 5, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | -2.78% | - |
| Sep 4, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - | 30 |
| Sep 2, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - | - |
| Sep 1, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | -3.23% | - |
| Aug 29, 2025 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | - | - |
| Aug 28, 2025 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | - | - |
| Aug 27, 2025 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | - | - |
| Aug 26, 2025 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | -3.13% | - |
| Aug 25, 2025 | 186.00 | 192.00 | 186.00 | 192.00 | 192.00 | 3.23% | 1 |
| Aug 22, 2025 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | -6.06% | - |
| Aug 21, 2025 | 188.00 | 198.00 | 188.00 | 198.00 | 198.00 | 7.03% | 4 |
| Aug 20, 2025 | 180.00 | 185.00 | 180.00 | 185.00 | 184.00 | - | 55 |
| Aug 19, 2025 | 180.00 | 185.00 | 180.00 | 185.00 | 184.00 | 2.78% | 10 |
| Aug 18, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 179.03 | - | - |
| Aug 15, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 179.03 | - | - |
| Aug 14, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 179.03 | - | - |
| Aug 13, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 179.03 | - | - |
| Aug 12, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 179.03 | - | - |
| Aug 11, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 179.03 | - | - |
| Aug 8, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 179.03 | - | - |
| Aug 7, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 179.03 | - | - |
| Aug 6, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 179.03 | - | - |
| Aug 5, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 179.03 | - | - |
| Aug 4, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 179.03 | - | - |
| Aug 1, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 179.03 | - | - |
| Jul 31, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 179.03 | - | - |
| Jul 30, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 179.03 | - | - |
| Jul 29, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 179.03 | - | - |
| Jul 28, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 179.03 | -2.70% | - |
| Jul 25, 2025 | 185.00 | 185.00 | 185.00 | 185.00 | 184.00 | -2.12% | - |
| Jul 24, 2025 | 180.00 | 189.00 | 180.00 | 189.00 | 187.98 | 2.16% | 10 |
| Jul 23, 2025 | 185.00 | 185.00 | 185.00 | 185.00 | 184.00 | -2.12% | - |
| Jul 22, 2025 | 152.00 | 189.00 | 152.00 | 189.00 | 187.98 | 24.34% | 10 |
| Jul 21, 2025 | 152.00 | 152.00 | 152.00 | 152.00 | 151.18 | - | - |
| Jul 18, 2025 | 152.00 | 152.00 | 152.00 | 152.00 | 151.18 | - | - |
| Jul 17, 2025 | 152.00 | 152.00 | 152.00 | 152.00 | 151.18 | - | - |