Hansen Technologies Limited (FRA:H2T)
Germany
· Delayed Price · Currency is EUR 3.100
0.00 (0.00%)
Last updated: Dec 4, 2025, 8:03 AM CET
Hansen Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -1.29% | - |
| Dec 4, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Dec 3, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -1.27% | - |
| Dec 2, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -0.63% | - |
| Dec 1, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -1.25% | - |
| Nov 28, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -1.23% | - |
| Nov 27, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -1.22% | - |
| Nov 26, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -3.53% | - |
| Nov 25, 2025 | 3.26 | 3.40 | 3.26 | 3.40 | 3.40 | 4.94% | 146 |
| Nov 24, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 2.53% | - |
| Nov 21, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - | - |
| Nov 20, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 1.28% | - |
| Nov 19, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | - |
| Nov 18, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -3.70% | - |
| Nov 17, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | - | - |
| Nov 14, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -2.41% | - |
| Nov 13, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -2.92% | - |
| Nov 12, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 1.18% | - |
| Nov 11, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 0.60% | - |
| Nov 10, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 3.70% | - |
| Nov 7, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -1.22% | - |
| Nov 6, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 5.13% | - |
| Nov 5, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 1.30% | - |
| Nov 4, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -2.53% | - |
| Nov 3, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 2.60% | - |
| Oct 31, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -0.65% | - |
| Oct 30, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -4.91% | - |
| Oct 29, 2025 | 3.14 | 3.26 | 3.14 | 3.26 | 3.26 | - | 100 |
| Oct 28, 2025 | 3.12 | 3.26 | 3.12 | 3.26 | 3.26 | 2.52% | 82 |
| Oct 27, 2025 | 3.18 | 3.32 | 3.18 | 3.18 | 3.18 | -1.24% | 82 |
| Oct 24, 2025 | 3.08 | 3.22 | 3.08 | 3.22 | 3.22 | 2.55% | 87 |
| Oct 23, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -0.63% | - |
| Oct 22, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 1.94% | - |
| Oct 21, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Oct 20, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 3.33% | - |
| Oct 17, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -2.60% | - |
| Oct 16, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -4.94% | - |
| Oct 15, 2025 | 3.10 | 3.24 | 3.10 | 3.24 | 3.24 | 1.25% | 77 |
| Oct 14, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 1.91% | 625 |
| Oct 13, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -3.09% | - |
| Oct 10, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 1.25% | - |
| Oct 9, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -1.84% | - |
| Oct 8, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 1.24% | - |
| Oct 7, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 0.63% | - |
| Oct 6, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -1.23% | - |
| Oct 3, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 1.89% | - |
| Oct 2, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -1.24% | - |
| Oct 1, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | - |
| Sep 30, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -3.01% | - |
| Sep 29, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -6.21% | - |
| Sep 26, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | - | - |
| Sep 25, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 0.57% | - |
| Sep 24, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -1.12% | - |
| Sep 23, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 5.95% | 1,450 |
| Sep 22, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 1.20% | - |
| Sep 19, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -0.60% | - |
| Sep 18, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 2.45% | - |
| Sep 17, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -2.40% | - |
| Sep 16, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 3.73% | - |
| Sep 15, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -4.17% | - |
| Sep 12, 2025 | 3.22 | 3.36 | 3.22 | 3.36 | 3.36 | 5.00% | 625 |
| Sep 11, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Sep 10, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 0.63% | - |
| Sep 9, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | - | - |
| Sep 8, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 1.27% | - |
| Sep 5, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 0.64% | - |
| Sep 4, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -5.45% | - |
| Sep 3, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 3.77% | 149 |
| Sep 2, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 0.63% | - |
| Sep 1, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -3.66% | - |
| Aug 29, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 3.14% | - |
| Aug 28, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 1.92% | - |
| Aug 27, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 1.96% | - |
| Aug 26, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 2.68% | - |
| Aug 25, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -1.97% | - |
| Aug 22, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.01 | 0.66% | - |
| Aug 21, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 2.99 | - | - |
| Aug 20, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 2.99 | -6.21% | - |
| Aug 19, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.19 | -0.62% | - |
| Aug 18, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.21 | -1.22% | - |
| Aug 15, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.25 | -5.20% | - |
| Aug 14, 2025 | 3.34 | 3.46 | 3.34 | 3.46 | 3.43 | - | 1,500 |
| Aug 13, 2025 | 3.34 | 3.46 | 3.34 | 3.46 | 3.43 | 3.59% | 625 |
| Aug 12, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.31 | -0.60% | - |
| Aug 11, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.33 | -3.45% | - |
| Aug 8, 2025 | 3.34 | 3.48 | 3.34 | 3.48 | 3.45 | 3.57% | 140 |
| Aug 7, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.33 | 1.20% | - |
| Aug 6, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.29 | 0.61% | 500 |
| Aug 5, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.27 | -0.60% | - |
| Aug 4, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.29 | -1.19% | - |
| Aug 1, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.33 | 1.20% | - |
| Jul 31, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.29 | 0.61% | - |
| Jul 30, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.27 | -0.60% | - |
| Jul 29, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.29 | 2.47% | - |
| Jul 28, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.21 | -1.22% | - |
| Jul 25, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.25 | -1.20% | - |
| Jul 24, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.29 | - | - |
| Jul 23, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.29 | 4.40% | - |
| Jul 22, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.15 | -4.79% | - |
| Jul 21, 2025 | 3.22 | 3.34 | 3.22 | 3.34 | 3.31 | 5.03% | 2,188 |