tiprankstipranks
Trending News
More News >
Hasen-Immobilien AG (DE:ABHA)
STUTTGART:ABHA
Germany Market
Advertisement

Hasen-Immobilien AG (ABHA) Historical Prices

Compare
0 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 02, 2025
155.00
155.00
155.00
155.00
155.00
0.00%
0
0.00
Oct 01, 2025
155.00
155.00
155.00
155.00
155.00
0.00%
0
0.00
Sep 30, 2025
155.00
155.00
155.00
155.00
155.00
-3.13%
0
0.00
Sep 29, 2025
154.00
160.00
154.00
160.00
160.00
-4.76%
10
3.32
Sep 26, 2025
168.00
168.00
168.00
168.00
168.00
-1.18%
0
0.00
Sep 25, 2025
160.00
170.00
160.00
170.00
170.00
+6.25%
15
5.40
Sep 24, 2025
160.00
160.00
160.00
160.00
160.00
-3.03%
20
8.13
Sep 23, 2025
160.00
165.00
160.00
165.00
165.00
+3.13%
10
4.34
Sep 22, 2025
160.00
160.00
160.00
160.00
160.00
+5.26%
0
0.00
Sep 19, 2025
152.00
152.00
152.00
152.00
152.00
-3.80%
0
0.00
Sep 18, 2025
158.00
158.00
158.00
158.00
158.00
-4.24%
0
0.00
Sep 17, 2025
165.00
165.00
165.00
165.00
165.00
-2.94%
0
0.00
Sep 16, 2025
170.00
170.00
170.00
170.00
170.00
-2.86%
0
0.00
Sep 15, 2025
158.00
175.00
158.00
175.00
175.00
+12.90%
15
7.27
Sep 12, 2025
155.00
155.00
155.00
155.00
155.00
-11.43%
0
0.00
Sep 11, 2025
155.00
175.00
155.00
175.00
175.00
+12.90%
10
5.25
Sep 10, 2025
155.00
155.00
155.00
155.00
155.00
-6.06%
0
0.00
Sep 09, 2025
165.00
165.00
165.00
165.00
165.00
-2.94%
0
0.00
Sep 08, 2025
170.00
170.00
170.00
170.00
170.00
-2.86%
0
0.00
Sep 05, 2025
175.00
175.00
175.00
175.00
175.00
-2.78%
0
0.00
Sep 04, 2025
180.00
180.00
180.00
180.00
180.00
0.00%
30
19.29
Sep 03, 2025
180.00
180.00
180.00
180.00
180.00
0.00%
0
0.00
Sep 02, 2025
180.00
180.00
180.00
180.00
180.00
0.00%
0
0.00
Sep 01, 2025
180.00
180.00
180.00
180.00
180.00
-3.23%
0
0.00
Aug 29, 2025
186.00
186.00
186.00
186.00
186.00
0.00%
0
0.00
Aug 28, 2025
186.00
186.00
186.00
186.00
186.00
0.00%
0
0.00
Aug 27, 2025
186.00
186.00
186.00
186.00
186.00
0.00%
0
0.00
Aug 26, 2025
186.00
186.00
186.00
186.00
186.00
-3.13%
0
0.00
Aug 25, 2025
186.00
192.00
186.00
192.00
192.00
+3.23%
1
0.65
Aug 22, 2025
186.00
186.00
186.00
186.00
186.00
-6.06%
0
0.00
Aug 21, 2025
188.00
198.00
188.00
198.00
198.00
+7.61%
4
2.71
Aug 20, 2025
180.00
185.00
180.00
185.00
184.00
+0.54%
55
80.58
Aug 19, 2025
180.00
185.00
180.00
185.00
184.00
+3.34%
10
19.09
Aug 18, 2025
180.00
180.00
180.00
180.00
179.03
+0.54%
0
0.00
Aug 15, 2025
180.00
180.00
180.00
180.00
179.03
+0.54%
0
0.00
Aug 14, 2025
180.00
180.00
180.00
180.00
179.03
+0.54%
0
0.00
Aug 13, 2025
180.00
180.00
180.00
180.00
179.03
+0.54%
0
0.00
Aug 12, 2025
180.00
180.00
180.00
180.00
179.03
+0.54%
0
0.00
Aug 11, 2025
180.00
180.00
180.00
180.00
179.03
+0.54%
0
0.00
Aug 08, 2025
180.00
180.00
180.00
180.00
179.03
+0.54%
0
0.00
Aug 07, 2025
180.00
180.00
180.00
180.00
179.03
+0.54%
0
0.00
Aug 06, 2025
180.00
180.00
180.00
180.00
179.03
+0.54%
0
0.00
Aug 05, 2025
180.00
180.00
180.00
180.00
179.03
+0.54%
0
0.00
Aug 04, 2025
180.00
180.00
180.00
180.00
179.03
+0.54%
0
0.00
Aug 01, 2025
180.00
180.00
180.00
180.00
179.03
+0.54%
0
0.00
Jul 31, 2025
180.00
180.00
180.00
180.00
179.03
+0.54%
0
0.00
Jul 30, 2025
180.00
180.00
180.00
180.00
179.03
+0.54%
0
0.00
Jul 29, 2025
180.00
180.00
180.00
180.00
179.03
+0.54%
0
0.00
Jul 28, 2025
180.00
180.00
180.00
180.00
179.03
-2.17%
0
0.00
Jul 25, 2025
185.00
185.00
185.00
185.00
184.00
-1.58%
0
0.00
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis