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% | - |