Hasbro, Inc. (FRA:HAS)
Germany
· Delayed Price · Currency is EUR 70.54
+0.52 (0.74%)
Last updated: Dec 4, 2025, 8:07 AM CET
Hasbro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 70.08 | 70.08 | 70.08 | 70.08 | 70.08 | -0.65% | - |
| Dec 4, 2025 | 70.54 | 70.54 | 70.54 | 70.54 | 70.54 | 0.74% | - |
| Dec 3, 2025 | 70.02 | 70.02 | 70.02 | 70.02 | 70.02 | -1.55% | - |
| Dec 2, 2025 | 71.12 | 71.12 | 71.12 | 71.12 | 71.12 | 1.01% | - |
| Dec 1, 2025 | 70.41 | 70.41 | 70.41 | 70.41 | 70.41 | -1.21% | - |
| Nov 28, 2025 | 71.27 | 71.27 | 71.27 | 71.27 | 71.27 | 0.31% | - |
| Nov 27, 2025 | 71.05 | 71.05 | 71.05 | 71.05 | 71.05 | 0.89% | - |
| Nov 26, 2025 | 70.42 | 70.42 | 70.42 | 70.42 | 70.42 | 2.94% | - |
| Nov 25, 2025 | 68.50 | 68.50 | 68.41 | 68.41 | 68.41 | -1.20% | 2 |
| Nov 24, 2025 | 68.84 | 69.24 | 68.84 | 69.24 | 69.24 | 4.09% | 3 |
| Nov 21, 2025 | 66.52 | 66.52 | 66.52 | 66.52 | 66.52 | -0.78% | - |
| Nov 20, 2025 | 67.04 | 67.04 | 67.04 | 67.04 | 67.04 | 3.44% | - |
| Nov 19, 2025 | 64.81 | 64.81 | 64.81 | 64.81 | 64.81 | -1.11% | - |
| Nov 18, 2025 | 65.54 | 65.54 | 65.54 | 65.54 | 64.94 | -2.51% | - |
| Nov 17, 2025 | 66.92 | 67.23 | 66.92 | 67.23 | 66.61 | -0.40% | 25 |
| Nov 14, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 66.88 | -1.14% | - |
| Nov 13, 2025 | 68.28 | 68.28 | 68.28 | 68.28 | 67.65 | 0.63% | - |
| Nov 12, 2025 | 67.85 | 67.85 | 67.85 | 67.85 | 67.22 | 0.79% | - |
| Nov 11, 2025 | 67.32 | 67.32 | 67.32 | 67.32 | 66.70 | 1.20% | - |
| Nov 10, 2025 | 66.52 | 66.52 | 66.52 | 66.52 | 65.91 | 0.26% | - |
| Nov 7, 2025 | 66.35 | 66.35 | 66.35 | 66.35 | 65.74 | -0.05% | - |
| Nov 6, 2025 | 66.38 | 66.38 | 66.38 | 66.38 | 65.77 | 0.30% | - |
| Nov 5, 2025 | 66.29 | 66.29 | 66.18 | 66.18 | 65.57 | 1.99% | 105 |
| Nov 4, 2025 | 64.89 | 64.89 | 64.89 | 64.89 | 64.29 | -1.52% | - |
| Nov 3, 2025 | 65.89 | 65.89 | 65.89 | 65.89 | 65.28 | -1.07% | - |
| Oct 31, 2025 | 66.23 | 66.60 | 66.23 | 66.60 | 65.99 | -0.48% | 1,041 |
| Oct 30, 2025 | 66.92 | 66.92 | 66.92 | 66.92 | 66.30 | -0.27% | - |
| Oct 29, 2025 | 67.10 | 67.10 | 67.10 | 67.10 | 66.48 | 0.61% | - |
| Oct 28, 2025 | 66.69 | 66.69 | 66.69 | 66.69 | 66.07 | 0.23% | - |
| Oct 27, 2025 | 66.54 | 66.54 | 66.54 | 66.54 | 65.93 | -0.97% | - |
| Oct 24, 2025 | 67.19 | 67.19 | 67.19 | 67.19 | 66.57 | 1.80% | - |
| Oct 23, 2025 | 65.26 | 66.00 | 65.26 | 66.00 | 65.39 | 3.37% | 300 |
| Oct 22, 2025 | 63.85 | 63.85 | 63.85 | 63.85 | 63.26 | -0.47% | - |
| Oct 21, 2025 | 64.15 | 64.15 | 64.15 | 64.15 | 63.56 | 0.14% | - |
| Oct 20, 2025 | 64.06 | 64.06 | 64.06 | 64.06 | 63.47 | 2.22% | - |
| Oct 17, 2025 | 62.91 | 62.91 | 62.67 | 62.67 | 62.09 | -1.26% | 25 |
| Oct 16, 2025 | 63.47 | 63.47 | 63.47 | 63.47 | 62.88 | 0.70% | - |
| Oct 15, 2025 | 63.04 | 63.04 | 63.03 | 63.03 | 62.45 | 1.76% | 1 |
| Oct 14, 2025 | 61.94 | 61.94 | 61.94 | 61.94 | 61.37 | 0.31% | - |
| Oct 13, 2025 | 61.75 | 61.75 | 61.75 | 61.75 | 61.18 | -4.25% | - |
| Oct 10, 2025 | 64.49 | 64.49 | 64.49 | 64.49 | 63.90 | -0.52% | - |
| Oct 9, 2025 | 64.83 | 64.83 | 64.83 | 64.83 | 64.23 | 0.79% | - |
| Oct 8, 2025 | 64.32 | 64.32 | 64.32 | 64.32 | 63.73 | 0.72% | - |
| Oct 7, 2025 | 63.86 | 63.86 | 63.86 | 63.86 | 63.27 | -1.59% | - |
| Oct 6, 2025 | 64.89 | 64.89 | 64.89 | 64.89 | 64.29 | 1.23% | - |
| Oct 3, 2025 | 64.10 | 64.10 | 64.10 | 64.10 | 63.51 | 0.02% | - |
| Oct 2, 2025 | 63.97 | 64.09 | 63.97 | 64.09 | 63.50 | 0.25% | 5 |
| Oct 1, 2025 | 63.93 | 63.93 | 63.93 | 63.93 | 63.34 | -2.13% | - |
| Sep 30, 2025 | 65.32 | 65.32 | 65.32 | 65.32 | 64.72 | 1.24% | - |
| Sep 29, 2025 | 64.52 | 64.52 | 64.52 | 64.52 | 63.92 | 1.41% | - |
| Sep 26, 2025 | 63.62 | 63.62 | 63.62 | 63.62 | 63.03 | -0.41% | - |
| Sep 25, 2025 | 63.88 | 63.88 | 63.88 | 63.88 | 63.29 | 0.09% | - |
| Sep 24, 2025 | 63.29 | 63.82 | 63.29 | 63.82 | 63.23 | 1.08% | 661 |
| Sep 23, 2025 | 63.09 | 63.14 | 63.09 | 63.14 | 62.56 | 0.40% | 100 |
| Sep 22, 2025 | 62.89 | 62.89 | 62.89 | 62.89 | 62.31 | -0.96% | - |
| Sep 19, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 62.91 | 1.24% | - |
| Sep 18, 2025 | 62.72 | 62.72 | 62.72 | 62.72 | 62.14 | -0.14% | - |
| Sep 17, 2025 | 62.81 | 62.81 | 62.81 | 62.81 | 62.23 | -2.77% | - |
| Sep 16, 2025 | 64.60 | 64.60 | 64.60 | 64.60 | 64.00 | -3.02% | - |
| Sep 15, 2025 | 66.61 | 66.61 | 66.61 | 66.61 | 66.00 | -1.81% | - |
| Sep 12, 2025 | 67.99 | 67.99 | 67.84 | 67.84 | 67.21 | 2.32% | 84 |
| Sep 11, 2025 | 66.30 | 66.30 | 66.30 | 66.30 | 65.69 | -1.16% | - |
| Sep 10, 2025 | 67.08 | 67.08 | 67.08 | 67.08 | 66.46 | 0.06% | - |
| Sep 9, 2025 | 67.04 | 67.04 | 67.04 | 67.04 | 66.42 | -0.24% | - |
| Sep 8, 2025 | 67.91 | 67.91 | 67.20 | 67.20 | 66.58 | -2.51% | 200 |
| Sep 5, 2025 | 68.93 | 68.93 | 68.93 | 68.93 | 68.29 | 1.94% | - |
| Sep 4, 2025 | 67.62 | 67.62 | 67.62 | 67.62 | 67.00 | -0.22% | - |
| Sep 3, 2025 | 68.45 | 68.45 | 67.77 | 67.77 | 67.14 | -1.98% | 15 |
| Sep 2, 2025 | 69.14 | 69.14 | 69.14 | 69.14 | 68.50 | 0.55% | - |
| Sep 1, 2025 | 68.76 | 68.76 | 68.76 | 68.76 | 68.13 | -1.63% | - |
| Aug 29, 2025 | 69.56 | 69.90 | 69.56 | 69.90 | 69.26 | 0.42% | 100 |
| Aug 28, 2025 | 69.61 | 69.61 | 69.61 | 69.61 | 68.97 | -0.95% | - |
| Aug 27, 2025 | 70.01 | 70.28 | 70.01 | 70.28 | 69.63 | 1.30% | 60 |
| Aug 26, 2025 | 69.38 | 69.38 | 69.38 | 69.38 | 68.74 | -0.16% | - |
| Aug 25, 2025 | 70.11 | 70.11 | 69.49 | 69.49 | 68.85 | 1.86% | 54 |
| Aug 22, 2025 | 68.22 | 68.22 | 68.22 | 68.22 | 67.59 | -0.03% | - |
| Aug 21, 2025 | 68.24 | 68.24 | 68.24 | 68.24 | 67.61 | 0.84% | - |
| Aug 20, 2025 | 67.67 | 67.67 | 67.67 | 67.67 | 67.05 | -2.69% | - |
| Aug 19, 2025 | 69.54 | 69.54 | 69.54 | 69.54 | 68.30 | 0.49% | - |
| Aug 18, 2025 | 69.20 | 69.20 | 69.20 | 69.20 | 67.97 | 0.48% | - |
| Aug 15, 2025 | 68.87 | 68.87 | 68.87 | 68.87 | 67.65 | 0.25% | - |
| Aug 14, 2025 | 68.28 | 68.70 | 68.28 | 68.70 | 67.48 | 2.29% | 80 |
| Aug 13, 2025 | 66.78 | 67.16 | 66.78 | 67.16 | 65.97 | 0.95% | 2 |
| Aug 12, 2025 | 66.53 | 66.53 | 66.53 | 66.53 | 65.35 | 0.50% | - |
| Aug 11, 2025 | 66.20 | 66.20 | 66.20 | 66.20 | 65.02 | -0.42% | - |
| Aug 8, 2025 | 66.48 | 66.48 | 66.48 | 66.48 | 65.30 | 0.79% | - |
| Aug 7, 2025 | 65.96 | 65.96 | 65.96 | 65.96 | 64.79 | -0.66% | - |
| Aug 6, 2025 | 66.40 | 66.40 | 66.40 | 66.40 | 65.22 | -0.23% | - |
| Aug 5, 2025 | 66.55 | 66.55 | 66.55 | 66.55 | 65.37 | 3.10% | - |
| Aug 4, 2025 | 64.55 | 64.55 | 64.55 | 64.55 | 63.40 | -1.13% | 10 |
| Aug 1, 2025 | 65.29 | 65.29 | 65.29 | 65.29 | 64.13 | -2.51% | - |
| Jul 31, 2025 | 66.77 | 66.97 | 66.77 | 66.97 | 65.78 | 1.59% | 21 |
| Jul 30, 2025 | 65.92 | 65.92 | 65.92 | 65.92 | 64.75 | 0.15% | - |
| Jul 29, 2025 | 65.82 | 65.82 | 65.82 | 65.82 | 64.65 | 3.13% | - |
| Jul 28, 2025 | 63.82 | 63.82 | 63.82 | 63.82 | 62.69 | 0.06% | - |
| Jul 25, 2025 | 63.78 | 63.78 | 63.78 | 63.78 | 62.65 | -1.39% | - |
| Jul 24, 2025 | 64.68 | 64.68 | 64.68 | 64.68 | 63.53 | -2.40% | - |
| Jul 23, 2025 | 66.27 | 66.27 | 66.27 | 66.27 | 65.09 | 0.20% | - |
| Jul 22, 2025 | 66.14 | 66.14 | 66.14 | 66.14 | 64.96 | -1.00% | - |
| Jul 21, 2025 | 66.81 | 66.81 | 66.81 | 66.81 | 65.62 | 0.72% | 30 |