Skip to main content
HanseYachts AG (HAM:H9Y)
Germany flag Germany · Delayed Price · Currency is EUR
0.835
+0.095 (12.84%)
At close: Apr 28, 2026

HanseYachts AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20260.730.740.730.740.742.78%20
Apr 24, 20260.720.720.720.720.72-13.25%-
Apr 23, 20260.730.830.730.830.839.21%1,525
Apr 22, 20260.760.820.760.760.76-9.52%437
Apr 21, 20260.730.840.730.840.84-150
Apr 20, 20260.840.840.840.840.841.20%-
Apr 17, 20260.730.830.730.830.8316.90%300
Apr 16, 20260.710.710.710.710.71--
Apr 15, 20260.710.710.710.710.71-5.33%-
Apr 14, 20260.740.750.740.750.752.74%40
Apr 13, 20260.730.730.730.730.73-12.05%-
Apr 10, 20260.840.840.830.830.831.22%100
Apr 9, 20260.700.820.700.820.8217.14%38
Apr 8, 20260.700.700.700.700.70-1.41%-
Apr 7, 20260.700.710.700.710.71-4.05%150
Apr 2, 20260.700.740.700.740.74-1,332
Apr 1, 20260.700.740.700.740.74-1.33%900
Mar 31, 20260.750.750.750.750.757.14%-
Mar 30, 20260.700.700.700.700.70-16.67%-
Mar 27, 20260.700.840.700.840.8420.00%400
Mar 26, 20260.700.700.700.700.70-16.67%3,000
Mar 25, 20260.840.840.840.840.84--
Mar 24, 20260.700.840.700.840.8420.00%100
Mar 23, 20260.700.700.700.700.70--
Mar 20, 20260.700.700.700.700.70--
Mar 19, 20260.700.700.700.700.70-15.66%-
Mar 18, 20260.750.830.750.830.8318.57%1,212
Mar 17, 20260.700.700.700.700.70-5.41%-
Mar 16, 20260.740.740.740.740.74-2,000
Mar 13, 20260.740.740.740.740.745.71%-
Mar 12, 20260.700.700.700.700.70-4.11%500
Mar 11, 20260.740.740.730.730.73-1.35%5,353
Mar 10, 20260.740.740.740.740.74--
Mar 9, 20260.740.740.740.740.74--
Mar 6, 20260.740.740.740.740.74-1.33%-
Mar 5, 20260.730.750.730.750.752.74%4,826
Mar 4, 20260.730.730.730.730.73--
Mar 3, 20260.730.730.730.730.73-2,513
Mar 2, 20260.830.830.730.730.73-13.10%8,675
Feb 27, 20260.800.840.800.840.845.00%925
Feb 26, 20260.840.840.760.800.80-4.76%214
Feb 25, 20260.770.840.760.840.849.80%4,829
Feb 24, 20260.770.770.770.770.77--
Feb 23, 20260.770.770.770.770.77--
Feb 20, 20260.770.770.770.770.77--
Feb 19, 20260.770.770.770.770.77--
Feb 18, 20260.770.770.770.770.77-4.38%-
Feb 17, 20260.770.800.770.800.802.56%80
Feb 16, 20260.770.780.770.780.78-6.02%1,000
Feb 13, 20260.760.830.760.830.833.75%20
Feb 12, 20260.800.800.800.800.802.56%2,500
Feb 11, 20260.760.780.760.780.78-1.27%800
Feb 10, 20260.790.790.790.790.790.64%-
Feb 9, 20260.770.840.770.790.79-7.65%2,658
Feb 6, 20260.760.850.760.850.8511.84%100
Feb 5, 20260.760.760.760.760.76-6.17%2,500
Feb 4, 20260.800.810.800.810.816.58%3,481
Feb 3, 20260.880.880.760.760.76-18.28%8,433
Feb 2, 20260.940.940.880.930.936.29%565
Jan 30, 20260.880.880.880.880.88-7.89%-
Jan 29, 20260.900.950.900.950.958.57%4,010
Jan 28, 20260.880.880.880.880.88-6.91%-
Jan 27, 20260.880.940.880.940.941.08%3,700
Jan 26, 20260.930.930.910.930.932.20%320
Jan 23, 20260.910.910.910.910.91--
Jan 22, 20260.910.910.910.910.91--
Jan 21, 20260.880.940.880.910.914.00%1,804
Jan 20, 20260.880.880.880.880.88-2.78%-
Jan 19, 20260.900.900.900.900.901.12%337
Jan 16, 20260.880.900.880.890.891.14%301
Jan 15, 20260.880.880.880.880.88-1.12%5,023
Jan 14, 20260.880.890.880.890.89-1,264
Jan 13, 20260.890.890.890.890.89-3.26%3,873
Jan 12, 20260.920.920.920.920.923.37%561
Jan 9, 20260.890.890.890.890.891.71%-
Jan 8, 20260.880.950.880.880.88-0.57%4,642
Jan 7, 20260.910.920.880.880.880.57%1,129
Jan 6, 20260.880.880.880.880.88-4.37%-
Jan 5, 20260.880.920.880.920.925.17%231
Jan 2, 20260.840.870.840.870.87-2.25%111
Dec 30, 20250.830.890.830.890.899.88%900
Dec 29, 20250.790.890.790.810.81-2,500
Dec 23, 20250.810.810.810.810.816.58%2,000
Dec 22, 20250.780.800.760.760.76-2.56%13,595
Dec 19, 20250.900.900.780.780.78-13.33%4,020
Dec 18, 20250.760.950.760.900.907.14%3,800
Dec 17, 20250.840.840.840.840.84--
Dec 16, 20250.840.840.840.840.84-6.67%1,050
Dec 15, 20250.900.900.900.900.90-5.26%1,110
Dec 12, 20250.950.950.950.950.95-3.06%-
Dec 11, 20250.840.980.840.980.986.52%2,000
Dec 10, 20250.880.920.880.920.92-2.13%311
Dec 9, 20250.940.940.940.940.94-4.08%-
Dec 8, 20250.980.980.980.980.98--
Dec 5, 20250.840.980.840.980.9816.67%980
Dec 4, 20250.840.840.840.840.84-1,000
Dec 3, 20250.840.840.840.840.84--
Dec 2, 20250.840.840.840.840.84-6.67%-
Dec 1, 20250.840.900.840.900.905.88%1,500
Nov 28, 20250.850.850.850.850.85-5.56%600