Hasbro, Inc. (VIE:HAS)
Austria
· Delayed Price · Currency is EUR 70.29
+0.01 (0.01%)
Last updated: Dec 5, 2025, 1:00 PM CET
Hasbro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 70.71 | 70.71 | 70.28 | 70.28 | 70.28 | -0.71% | - |
| Dec 3, 2025 | 70.27 | 70.78 | 70.09 | 70.78 | 70.78 | 0.87% | - |
| Dec 2, 2025 | 71.22 | 71.39 | 70.17 | 70.17 | 70.17 | -1.89% | - |
| Dec 1, 2025 | 70.59 | 71.52 | 70.56 | 71.52 | 71.52 | 0.24% | - |
| Nov 28, 2025 | 71.52 | 71.64 | 71.35 | 71.35 | 71.35 | 0.06% | - |
| Nov 27, 2025 | 71.39 | 71.42 | 71.31 | 71.31 | 71.31 | -0.67% | - |
| Nov 26, 2025 | 70.74 | 71.79 | 70.49 | 71.79 | 71.79 | 1.47% | - |
| Nov 25, 2025 | 68.78 | 70.75 | 68.58 | 70.75 | 70.75 | 3.21% | - |
| Nov 24, 2025 | 69.20 | 69.20 | 68.55 | 68.55 | 68.55 | 0.93% | - |
| Nov 21, 2025 | 66.50 | 67.92 | 66.28 | 67.92 | 67.92 | 1.03% | - |
| Nov 20, 2025 | 67.31 | 67.31 | 67.09 | 67.23 | 67.23 | 2.83% | - |
| Nov 19, 2025 | 64.30 | 65.46 | 64.30 | 65.38 | 65.38 | -2.16% | - |
| Nov 17, 2025 | 67.43 | 67.45 | 66.82 | 66.82 | 66.22 | -1.26% | - |
| Nov 14, 2025 | 67.63 | 67.68 | 67.58 | 67.67 | 67.06 | -0.57% | - |
| Nov 13, 2025 | 68.24 | 68.24 | 67.96 | 68.06 | 67.44 | -0.41% | - |
| Nov 12, 2025 | 67.97 | 68.34 | 67.97 | 68.34 | 67.72 | 0.77% | - |
| Nov 11, 2025 | 67.51 | 67.82 | 67.28 | 67.82 | 67.21 | 1.38% | - |
| Nov 10, 2025 | 67.06 | 67.26 | 66.86 | 66.90 | 66.29 | 1.47% | - |
| Nov 7, 2025 | 66.64 | 66.64 | 65.93 | 65.93 | 65.33 | -1.08% | - |
| Nov 6, 2025 | 66.50 | 67.11 | 66.50 | 66.65 | 66.05 | 0.86% | - |
| Nov 5, 2025 | 65.91 | 66.29 | 65.89 | 66.08 | 65.48 | -0.63% | - |
| Nov 4, 2025 | 64.99 | 66.50 | 64.81 | 66.50 | 65.90 | 0.96% | - |
| Nov 3, 2025 | 66.25 | 66.71 | 65.87 | 65.87 | 65.27 | -0.83% | - |
| Oct 31, 2025 | 66.79 | 66.79 | 66.30 | 66.42 | 65.82 | -1.98% | - |
| Oct 30, 2025 | 67.28 | 67.76 | 66.98 | 67.76 | 67.15 | 0.31% | - |
| Oct 29, 2025 | 67.32 | 67.55 | 67.02 | 67.55 | 66.94 | 1.56% | - |
| Oct 28, 2025 | 66.86 | 66.97 | 66.51 | 66.51 | 65.91 | 0.11% | - |
| Oct 27, 2025 | 66.71 | 66.76 | 66.38 | 66.44 | 65.84 | -0.57% | - |
| Oct 24, 2025 | 67.42 | 67.44 | 66.82 | 66.82 | 66.22 | 1.44% | - |
| Oct 23, 2025 | 65.55 | 66.13 | 62.92 | 65.87 | 65.27 | 1.26% | 1,136 |
| Oct 22, 2025 | 64.04 | 65.05 | 63.92 | 65.05 | 64.46 | 0.51% | - |
| Oct 21, 2025 | 64.29 | 64.72 | 64.19 | 64.72 | 64.13 | 1.30% | - |
| Oct 20, 2025 | 64.48 | 64.58 | 63.89 | 63.89 | 63.31 | 0.33% | - |
| Oct 17, 2025 | 62.53 | 63.69 | 62.53 | 63.68 | 63.10 | 0.84% | - |
| Oct 16, 2025 | 63.82 | 63.90 | 63.15 | 63.15 | 62.58 | -0.91% | - |
| Oct 15, 2025 | 63.21 | 63.73 | 63.21 | 63.73 | 63.15 | 1.35% | - |
| Oct 14, 2025 | 62.29 | 62.88 | 61.44 | 62.88 | 62.31 | 0.32% | - |
| Oct 13, 2025 | 62.39 | 62.68 | 62.04 | 62.68 | 62.11 | 1.52% | - |
| Oct 10, 2025 | 64.60 | 64.76 | 61.74 | 61.74 | 61.18 | -4.78% | - |
| Oct 9, 2025 | 65.10 | 65.25 | 64.84 | 64.84 | 64.25 | -0.70% | - |
| Oct 8, 2025 | 64.49 | 65.30 | 64.41 | 65.30 | 64.71 | 1.22% | - |
| Oct 7, 2025 | 63.90 | 64.51 | 63.90 | 64.51 | 63.93 | 0.34% | - |
| Oct 6, 2025 | 65.20 | 65.59 | 64.29 | 64.29 | 63.71 | -0.22% | - |
| Oct 3, 2025 | 64.32 | 64.43 | 64.19 | 64.43 | 63.85 | 1.75% | - |
| Oct 2, 2025 | 64.27 | 64.35 | 63.32 | 63.32 | 62.75 | -1.08% | - |
| Oct 1, 2025 | 63.87 | 64.41 | 63.87 | 64.01 | 63.43 | -0.88% | - |
| Sep 30, 2025 | 65.45 | 65.51 | 64.58 | 64.58 | 64.00 | -1.00% | - |
| Sep 29, 2025 | 64.77 | 65.23 | 64.69 | 65.23 | 64.64 | 2.10% | - |
| Sep 26, 2025 | 63.97 | 64.29 | 63.89 | 63.89 | 63.31 | -0.51% | 62 |
| Sep 25, 2025 | 63.98 | 64.24 | 63.98 | 64.22 | 63.64 | 1.04% | - |
| Sep 24, 2025 | 63.57 | 63.83 | 63.56 | 63.56 | 62.98 | -0.63% | - |
| Sep 23, 2025 | 63.36 | 63.96 | 63.33 | 63.96 | 63.38 | 0.39% | - |
| Sep 22, 2025 | 63.04 | 63.71 | 62.93 | 63.71 | 63.13 | 1.19% | - |
| Sep 19, 2025 | 63.64 | 63.79 | 62.96 | 62.96 | 62.39 | 0.19% | - |
| Sep 18, 2025 | 62.97 | 63.36 | 62.84 | 62.84 | 62.27 | -1.07% | - |
| Sep 17, 2025 | 63.08 | 63.52 | 63.01 | 63.52 | 62.95 | 0.79% | - |
| Sep 16, 2025 | 64.61 | 64.65 | 63.02 | 63.02 | 62.45 | -4.99% | - |
| Sep 15, 2025 | 66.85 | 66.92 | 66.33 | 66.33 | 65.73 | -1.51% | - |
| Sep 12, 2025 | 68.12 | 68.26 | 67.35 | 67.35 | 66.74 | 0.24% | - |
| Sep 11, 2025 | 66.56 | 67.19 | 66.29 | 67.19 | 66.58 | 2.07% | - |
| Sep 10, 2025 | 67.43 | 67.43 | 65.83 | 65.83 | 65.23 | -1.42% | - |
| Sep 9, 2025 | 67.57 | 67.60 | 66.78 | 66.78 | 66.18 | -0.85% | - |
| Sep 8, 2025 | 68.17 | 68.21 | 67.35 | 67.35 | 66.74 | -1.25% | - |
| Sep 5, 2025 | 69.14 | 69.19 | 68.20 | 68.20 | 67.58 | -0.41% | - |
| Sep 4, 2025 | 68.21 | 68.48 | 67.96 | 68.48 | 67.86 | 0.29% | - |
| Sep 3, 2025 | 68.83 | 68.94 | 68.28 | 68.28 | 67.66 | -0.45% | - |
| Sep 2, 2025 | 69.39 | 69.39 | 68.59 | 68.59 | 67.97 | -1.38% | - |
| Sep 1, 2025 | 69.21 | 69.55 | 69.21 | 69.55 | 68.92 | 0.52% | - |
| Aug 29, 2025 | 69.82 | 69.82 | 69.19 | 69.19 | 68.56 | -0.42% | - |
| Aug 28, 2025 | 70.05 | 70.17 | 69.48 | 69.48 | 68.85 | -1.15% | - |
| Aug 27, 2025 | 70.26 | 70.36 | 70.26 | 70.29 | 69.65 | 0.75% | - |
| Aug 26, 2025 | 69.59 | 69.77 | 69.59 | 69.77 | 69.14 | 0.33% | - |
| Aug 25, 2025 | 69.63 | 69.65 | 69.54 | 69.54 | 68.91 | -0.39% | - |
| Aug 22, 2025 | 68.36 | 69.81 | 68.36 | 69.81 | 69.18 | 2.86% | - |
| Aug 21, 2025 | 68.39 | 68.39 | 67.87 | 67.87 | 67.26 | -0.67% | - |
| Aug 20, 2025 | 67.98 | 68.33 | 67.98 | 68.33 | 67.71 | -1.85% | - |
| Aug 18, 2025 | 69.60 | 69.68 | 69.54 | 69.62 | 68.40 | 1.46% | - |
| Aug 15, 2025 | 69.11 | 69.16 | 68.62 | 68.62 | 67.41 | 0.06% | - |
| Aug 14, 2025 | 68.22 | 68.58 | 68.22 | 68.58 | 67.37 | 2.02% | - |
| Aug 13, 2025 | 67.06 | 67.22 | 66.96 | 67.22 | 66.04 | 1.14% | - |
| Aug 12, 2025 | 66.84 | 67.20 | 66.46 | 66.46 | 65.29 | -0.64% | - |
| Aug 11, 2025 | 66.60 | 66.89 | 66.43 | 66.89 | 65.71 | 0.75% | - |
| Aug 8, 2025 | 66.41 | 66.68 | 66.39 | 66.39 | 65.22 | 0.67% | - |
| Aug 7, 2025 | 66.16 | 66.58 | 65.74 | 65.95 | 64.79 | -0.66% | - |
| Aug 6, 2025 | 66.41 | 66.63 | 66.39 | 66.39 | 65.22 | -0.45% | - |
| Aug 5, 2025 | 66.61 | 66.81 | 66.61 | 66.69 | 65.52 | 1.85% | - |
| Aug 4, 2025 | 64.88 | 65.48 | 64.88 | 65.48 | 64.33 | 0.82% | - |
| Aug 1, 2025 | 65.56 | 65.56 | 64.55 | 64.95 | 63.81 | -1.47% | - |
| Jul 31, 2025 | 67.38 | 67.38 | 65.92 | 65.92 | 64.76 | -0.75% | - |
| Jul 30, 2025 | 66.09 | 66.43 | 66.06 | 66.42 | 65.25 | -0.40% | - |
| Jul 29, 2025 | 66.30 | 66.69 | 66.16 | 66.69 | 65.52 | 2.82% | - |
| Jul 28, 2025 | 64.11 | 64.89 | 64.11 | 64.86 | 63.72 | 1.84% | - |
| Jul 25, 2025 | 63.90 | 64.67 | 63.69 | 63.69 | 62.57 | -1.61% | - |
| Jul 24, 2025 | 64.76 | 65.17 | 64.73 | 64.73 | 63.59 | -0.09% | 150 |
| Jul 23, 2025 | 66.51 | 68.43 | 64.79 | 64.79 | 63.65 | -2.53% | 150 |
| Jul 22, 2025 | 66.41 | 66.87 | 66.18 | 66.47 | 65.30 | 0.86% | - |
| Jul 21, 2025 | 67.05 | 67.05 | 65.90 | 65.90 | 64.74 | -0.24% | - |
| Jul 18, 2025 | 66.51 | 66.51 | 66.06 | 66.06 | 64.90 | -0.57% | - |
| Jul 17, 2025 | 65.69 | 66.44 | 65.55 | 66.44 | 65.27 | 2.93% | - |
| Jul 16, 2025 | 63.31 | 65.18 | 63.31 | 64.55 | 63.41 | 0.02% | - |