Hasen-Immobilien AG (BST:ABHA)
Germany
· Delayed Price · Currency is EUR 170.00
0.00 (0.00%)
At close: Mar 5, 2026
Hasen-Immobilien AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | 10 |
| Mar 2, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | -2.86% | - |
| Feb 27, 2026 | 156.00 | 175.00 | 156.00 | 175.00 | 175.00 | - | 19 |
| Feb 26, 2026 | 165.00 | 175.00 | 165.00 | 175.00 | 175.00 | 0.57% | 12 |
| Feb 25, 2026 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 0.58% | 1 |
| Feb 24, 2026 | 155.00 | 173.00 | 155.00 | 173.00 | 173.00 | 11.61% | 11 |
| Feb 23, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | -10.40% | - |
| Feb 20, 2026 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | - | 14 |
| Feb 19, 2026 | 171.00 | 174.00 | 171.00 | 173.00 | 173.00 | 1.17% | 20 |
| Feb 18, 2026 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 9.62% | - |
| Feb 17, 2026 | 152.00 | 156.00 | 152.00 | 156.00 | 156.00 | 2.63% | - |
| Feb 16, 2026 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | -2.56% | - |
| Feb 13, 2026 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | - | - |
| Feb 12, 2026 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | - | - |
| Feb 11, 2026 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | - | - |
| Feb 10, 2026 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | -5.45% | - |
| Feb 9, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 5.77% | 9 |
| Feb 6, 2026 | 152.00 | 156.00 | 152.00 | 156.00 | 156.00 | 2.63% | - |
| Feb 5, 2026 | 151.00 | 152.00 | 151.00 | 152.00 | 152.00 | 0.66% | - |
| Feb 4, 2026 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | -8.48% | - |
| Feb 3, 2026 | 154.00 | 165.00 | 154.00 | 165.00 | 165.00 | 7.14% | 71 |
| Feb 2, 2026 | 154.00 | 154.00 | 150.00 | 154.00 | 154.00 | -8.88% | 20 |
| Jan 30, 2026 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | - | - |
| Jan 29, 2026 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 2.42% | - |
| Jan 28, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - | - |
| Jan 27, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - | - |
| Jan 26, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - | - |
| Jan 23, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - | - |
| Jan 22, 2026 | 162.00 | 165.00 | 162.00 | 165.00 | 165.00 | 1.85% | - |
| Jan 21, 2026 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | - | - |
| Jan 20, 2026 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | - | - |
| Jan 19, 2026 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | - | - |
| Jan 16, 2026 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | - | - |
| Jan 15, 2026 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | - | - |
| Jan 14, 2026 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | - | - |
| Jan 13, 2026 | 160.00 | 162.00 | 160.00 | 162.00 | 162.00 | 1.25% | - |
| Jan 12, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | - |
| Jan 9, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | - |
| Jan 8, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | - |
| Jan 7, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | -5.88% | - |
| Jan 6, 2026 | 160.00 | 170.00 | 160.00 | 170.00 | 170.00 | 6.25% | 80 |
| Jan 5, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | - |
| Jan 2, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | - |
| Dec 30, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | -1.23% | - |
| Dec 29, 2025 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | - | - |
| Dec 23, 2025 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | -1.82% | - |
| Dec 22, 2025 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 3.13% | - |
| Dec 18, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | -5.88% | - |
| Dec 17, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | - |
| Dec 16, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | - |
| Dec 15, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0.59% | - |
| Dec 12, 2025 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | - | - |
| Dec 11, 2025 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | - | - |
| Dec 10, 2025 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | - | - |
| Dec 9, 2025 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 3.68% | - |
| Dec 8, 2025 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | - | - |
| Dec 5, 2025 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | - | - |
| 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% | - |