Hasbro, Inc. (VIE:HAS)
Austria
· Delayed Price · Currency is EUR 80.71
-2.24 (-2.70%)
At close: Mar 6, 2026
Hasbro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 82.36 | 82.36 | 80.71 | 80.71 | 80.71 | -2.70% | - |
| Mar 5, 2026 | 83.37 | 83.92 | 82.83 | 82.95 | 82.95 | -0.62% | 6 |
| Mar 4, 2026 | 83.93 | 84.42 | 83.47 | 83.47 | 83.47 | 0.29% | - |
| Mar 3, 2026 | 83.94 | 83.94 | 83.22 | 83.23 | 83.23 | -0.53% | - |
| Mar 2, 2026 | 83.34 | 83.75 | 83.34 | 83.67 | 83.67 | -1.24% | - |
| Feb 27, 2026 | 84.89 | 84.94 | 84.29 | 84.72 | 84.72 | -0.24% | - |
| Feb 26, 2026 | 84.37 | 84.92 | 84.37 | 84.92 | 84.92 | 0.89% | - |
| Feb 25, 2026 | 84.64 | 85.52 | 84.17 | 84.17 | 84.17 | -0.08% | - |
| Feb 24, 2026 | 83.55 | 84.24 | 83.55 | 84.24 | 84.24 | 2.17% | 7 |
| Feb 23, 2026 | 85.18 | 85.56 | 82.45 | 82.45 | 82.45 | -4.04% | - |
| Feb 20, 2026 | 86.14 | 86.16 | 85.92 | 85.92 | 85.92 | 1.25% | - |
| Feb 19, 2026 | 86.37 | 86.37 | 84.86 | 84.86 | 84.86 | -1.90% | - |
| Feb 18, 2026 | 86.08 | 86.50 | 85.84 | 86.50 | 86.50 | 0.31% | 23 |
| Feb 16, 2026 | 86.67 | 86.71 | 86.23 | 86.23 | 85.64 | 0.05% | - |
| Feb 13, 2026 | 85.63 | 86.19 | 85.54 | 86.19 | 85.60 | -2.18% | - |
| Feb 12, 2026 | 89.42 | 89.69 | 88.11 | 88.11 | 87.51 | -1.44% | - |
| Feb 11, 2026 | 86.95 | 89.40 | 86.76 | 89.40 | 88.79 | 2.90% | - |
| Feb 10, 2026 | 81.52 | 86.88 | 81.52 | 86.88 | 86.28 | 8.57% | 403 |
| Feb 9, 2026 | 79.25 | 80.02 | 78.72 | 80.02 | 79.47 | -0.49% | 25 |
| Feb 6, 2026 | 80.53 | 81.66 | 80.41 | 80.41 | 79.86 | -1.05% | 43 |
| Feb 5, 2026 | 81.57 | 81.80 | 81.18 | 81.26 | 80.70 | -1.06% | - |
| Feb 4, 2026 | 80.09 | 82.13 | 79.98 | 82.13 | 81.57 | 1.66% | - |
| Feb 3, 2026 | 79.76 | 80.79 | 79.47 | 80.79 | 80.24 | 4.84% | - |
| Feb 2, 2026 | 74.46 | 77.06 | 74.46 | 77.06 | 76.53 | 2.64% | - |
| Jan 30, 2026 | 74.24 | 75.76 | 74.24 | 75.08 | 74.56 | -0.58% | - |
| Jan 29, 2026 | 75.18 | 75.52 | 74.88 | 75.52 | 75.00 | 0.47% | 17 |
| Jan 28, 2026 | 75.23 | 75.29 | 75.09 | 75.17 | 74.65 | 0.43% | - |
| Jan 27, 2026 | 75.77 | 75.77 | 74.85 | 74.85 | 74.34 | -0.12% | - |
| Jan 26, 2026 | 74.80 | 74.94 | 74.48 | 74.94 | 74.43 | -0.32% | - |
| Jan 23, 2026 | 75.54 | 75.54 | 75.18 | 75.18 | 74.66 | -0.25% | - |
| Jan 22, 2026 | 75.04 | 75.57 | 75.04 | 75.37 | 74.85 | 1.88% | 115 |
| Jan 21, 2026 | 72.84 | 73.98 | 72.47 | 73.98 | 73.47 | 1.34% | 19 |
| Jan 20, 2026 | 72.59 | 73.00 | 71.92 | 73.00 | 72.50 | -0.07% | 21 |
| Jan 19, 2026 | 73.20 | 73.20 | 72.95 | 73.05 | 72.55 | -2.24% | - |
| Jan 16, 2026 | 75.15 | 75.15 | 74.67 | 74.72 | 74.21 | -0.41% | - |
| Jan 15, 2026 | 73.41 | 75.03 | 73.41 | 75.03 | 74.52 | 2.18% | - |
| Jan 14, 2026 | 74.59 | 74.74 | 73.29 | 73.43 | 72.93 | -1.57% | - |
| Jan 13, 2026 | 74.18 | 74.60 | 73.91 | 74.60 | 74.09 | 0.69% | - |
| Jan 12, 2026 | 73.73 | 74.09 | 73.58 | 74.09 | 73.58 | -1.70% | 11 |
| Jan 9, 2026 | 76.57 | 76.75 | 75.37 | 75.37 | 74.85 | -0.33% | - |
| Jan 8, 2026 | 74.28 | 75.62 | 74.18 | 75.62 | 75.10 | 1.49% | 554 |
| Jan 7, 2026 | 74.54 | 74.74 | 74.50 | 74.51 | 74.00 | 1.93% | - |
| Jan 6, 2026 | 73.28 | 73.28 | 72.99 | 73.10 | 72.60 | -0.11% | - |
| Jan 5, 2026 | 71.19 | 73.18 | 70.81 | 73.18 | 72.68 | 4.42% | - |
| Jan 2, 2026 | 69.95 | 70.25 | 69.95 | 70.08 | 69.60 | -0.41% | - |
| Dec 30, 2025 | 70.30 | 70.37 | 70.30 | 70.37 | 69.89 | 0.10% | - |
| Dec 29, 2025 | 69.94 | 70.30 | 69.87 | 70.30 | 69.82 | 1.40% | - |
| Dec 23, 2025 | 69.25 | 69.50 | 69.21 | 69.33 | 68.85 | -0.49% | - |
| Dec 22, 2025 | 69.96 | 70.08 | 69.67 | 69.67 | 69.19 | -0.92% | - |
| Dec 19, 2025 | 70.19 | 70.32 | 70.13 | 70.32 | 69.84 | 0.76% | - |
| Dec 18, 2025 | 69.53 | 69.96 | 69.53 | 69.79 | 69.31 | 1.38% | - |
| Dec 17, 2025 | 68.71 | 68.97 | 68.56 | 68.84 | 68.37 | 0.20% | - |
| Dec 16, 2025 | 68.49 | 68.83 | 68.09 | 68.70 | 68.23 | -0.77% | - |
| Dec 15, 2025 | 69.61 | 69.80 | 69.23 | 69.23 | 68.75 | -1.94% | - |
| Dec 12, 2025 | 71.49 | 71.49 | 70.60 | 70.60 | 70.12 | -2.01% | - |
| Dec 11, 2025 | 69.90 | 72.05 | 69.83 | 72.05 | 71.56 | 4.09% | - |
| Dec 10, 2025 | 68.69 | 69.22 | 68.55 | 69.22 | 68.74 | 0.28% | - |
| Dec 9, 2025 | 69.76 | 69.76 | 69.03 | 69.03 | 68.56 | -2.73% | - |
| Dec 8, 2025 | 69.72 | 70.97 | 69.72 | 70.97 | 70.48 | 0.33% | - |
| Dec 5, 2025 | 70.39 | 70.74 | 70.17 | 70.74 | 70.25 | 0.65% | - |
| Dec 4, 2025 | 70.71 | 70.71 | 70.28 | 70.28 | 69.80 | -0.71% | - |
| Dec 3, 2025 | 70.27 | 70.78 | 70.09 | 70.78 | 70.29 | 0.87% | - |
| Dec 2, 2025 | 71.22 | 71.39 | 70.17 | 70.17 | 69.69 | -1.89% | - |
| Dec 1, 2025 | 70.59 | 71.52 | 70.56 | 71.52 | 71.03 | 0.24% | - |
| Nov 28, 2025 | 71.52 | 71.64 | 71.35 | 71.35 | 70.86 | 0.06% | - |
| Nov 27, 2025 | 71.39 | 71.42 | 71.31 | 71.31 | 70.82 | -0.67% | - |
| Nov 26, 2025 | 70.74 | 71.79 | 70.49 | 71.79 | 71.30 | 1.47% | - |
| Nov 25, 2025 | 68.78 | 70.75 | 68.58 | 70.75 | 70.26 | 3.21% | - |
| Nov 24, 2025 | 69.20 | 69.20 | 68.55 | 68.55 | 68.08 | 0.93% | - |
| Nov 21, 2025 | 66.50 | 67.92 | 66.28 | 67.92 | 67.45 | 1.03% | - |
| Nov 20, 2025 | 67.31 | 67.31 | 67.09 | 67.23 | 66.77 | 2.83% | - |
| Nov 19, 2025 | 64.30 | 65.46 | 64.30 | 65.38 | 64.93 | -2.16% | - |
| Nov 17, 2025 | 67.43 | 67.45 | 66.82 | 66.82 | 65.76 | -1.26% | - |
| Nov 14, 2025 | 67.63 | 67.68 | 67.58 | 67.67 | 66.60 | -0.57% | - |
| Nov 13, 2025 | 68.24 | 68.24 | 67.96 | 68.06 | 66.98 | -0.41% | - |
| Nov 12, 2025 | 67.97 | 68.34 | 67.97 | 68.34 | 67.26 | 0.77% | - |
| Nov 11, 2025 | 67.51 | 67.82 | 67.28 | 67.82 | 66.75 | 1.38% | - |
| Nov 10, 2025 | 67.06 | 67.26 | 66.86 | 66.90 | 65.84 | 1.47% | - |
| Nov 7, 2025 | 66.64 | 66.64 | 65.93 | 65.93 | 64.88 | -1.08% | - |
| Nov 6, 2025 | 66.50 | 67.11 | 66.50 | 66.65 | 65.59 | 0.86% | - |
| Nov 5, 2025 | 65.91 | 66.29 | 65.89 | 66.08 | 65.03 | -0.63% | - |
| Nov 4, 2025 | 64.99 | 66.50 | 64.81 | 66.50 | 65.45 | 0.96% | - |
| Nov 3, 2025 | 66.25 | 66.71 | 65.87 | 65.87 | 64.83 | -0.83% | - |
| Oct 31, 2025 | 66.79 | 66.79 | 66.30 | 66.42 | 65.37 | -1.98% | - |
| Oct 30, 2025 | 67.28 | 67.76 | 66.98 | 67.76 | 66.69 | 0.31% | - |
| Oct 29, 2025 | 67.32 | 67.55 | 67.02 | 67.55 | 66.48 | 1.56% | - |
| Oct 28, 2025 | 66.86 | 66.97 | 66.51 | 66.51 | 65.46 | 0.11% | - |
| Oct 27, 2025 | 66.71 | 66.76 | 66.38 | 66.44 | 65.39 | -0.57% | - |
| Oct 24, 2025 | 67.42 | 67.44 | 66.82 | 66.82 | 65.76 | 1.44% | - |
| Oct 23, 2025 | 65.55 | 66.13 | 62.92 | 65.87 | 64.83 | 1.26% | 1,136 |
| Oct 22, 2025 | 64.04 | 65.05 | 63.92 | 65.05 | 64.02 | 0.51% | - |
| Oct 21, 2025 | 64.29 | 64.72 | 64.19 | 64.72 | 63.69 | 1.30% | - |
| Oct 20, 2025 | 64.48 | 64.58 | 63.89 | 63.89 | 62.88 | 0.33% | - |
| Oct 17, 2025 | 62.53 | 63.69 | 62.53 | 63.68 | 62.67 | 0.84% | - |
| Oct 16, 2025 | 63.82 | 63.90 | 63.15 | 63.15 | 62.15 | -0.91% | - |
| Oct 15, 2025 | 63.21 | 63.73 | 63.21 | 63.73 | 62.72 | 1.35% | - |
| Oct 14, 2025 | 62.29 | 62.88 | 61.44 | 62.88 | 61.88 | 0.32% | - |
| Oct 13, 2025 | 62.39 | 62.68 | 62.04 | 62.68 | 61.69 | 1.52% | - |
| Oct 10, 2025 | 64.60 | 64.76 | 61.74 | 61.74 | 60.76 | -4.78% | - |
| Oct 9, 2025 | 65.10 | 65.25 | 64.84 | 64.84 | 63.81 | -0.70% | - |