Canada markets closed

Hansa Biopharma AB (publ) (24H.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
2.4800-0.0960 (-3.73%)
At close: 09:09AM CEST
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 06, 20242.45202.48002.45202.48002.48002,000
May 03, 20242.33602.57602.33602.57602.57602,000
May 02, 20242.40002.40002.40002.40002.4000-
Apr 30, 20242.37202.40002.37202.40002.4000-
Apr 29, 20242.23402.30202.23402.30202.3020-
Apr 26, 20242.23002.23602.23002.23602.2360-
Apr 25, 20242.29202.40002.29202.40002.4000300
Apr 24, 20242.31602.31602.31602.31602.3160-
Apr 23, 20242.32602.45002.32602.45002.4500610
Apr 22, 20242.41802.41802.41802.41802.4180-
Apr 19, 20242.38402.38402.38402.38402.3840-
Apr 18, 20242.42802.42802.36602.36602.3660-
Apr 17, 20242.44002.44002.42802.42802.4280-
Apr 16, 20242.34802.35002.34802.35002.3500-
Apr 15, 20242.52802.52802.51402.51402.5140-
Apr 12, 20242.65802.65802.61202.61202.6120-
Apr 11, 20242.49202.49202.49202.49202.4920-
Apr 10, 20242.51002.51002.51002.51002.5100-
Apr 09, 20242.51402.57402.51402.57402.5740-
Apr 08, 20242.63202.63202.63202.63202.6320-
Apr 05, 20242.71602.71602.66602.66602.6660-
Apr 04, 20242.63202.66202.63202.66202.6620-
Apr 03, 20242.56002.70602.56002.58002.58001,613
Apr 02, 20242.75802.75802.70402.70402.7040-
Mar 28, 20242.45602.45802.45602.45802.4580-
Mar 27, 20242.42802.46202.42802.44802.4480-
Mar 26, 20242.44602.47202.44602.47202.4720-
Mar 25, 20242.41202.46202.41202.45602.4560-
Mar 22, 20242.44802.44802.44202.44202.4420-
Mar 21, 20242.46002.46002.43202.43202.4320-
Mar 20, 20242.43602.43602.43602.43602.4360-
Mar 19, 20242.39602.44802.39602.44002.4400-
Mar 18, 20242.43202.43202.43202.43202.4320-
Mar 15, 20242.51802.54002.51802.54002.5400-
Mar 14, 20242.62402.62402.62402.62402.6240-
Mar 13, 20242.64402.64402.60402.60402.6040-
Mar 12, 20242.72002.72002.72002.72002.7200-
Mar 11, 20242.67202.68602.67202.68602.6860-
Mar 08, 20242.71202.71202.71202.71202.7120-
Mar 07, 20242.65602.72802.65602.72802.7280-
Mar 06, 20242.58602.63602.58602.63602.6360-
Mar 05, 20242.64402.66202.64402.66202.6620-
Mar 04, 20242.77802.77802.74402.76202.7620-
Mar 01, 20242.71602.71802.71602.71802.7180-
Feb 29, 20242.69202.69202.68402.69202.6920-
Feb 28, 20242.82202.85002.73602.78202.7820-
Feb 27, 20242.79002.84002.79002.84002.8400-
Feb 26, 20242.75202.75202.75202.75202.7520-
Feb 23, 20242.81802.81802.81802.81802.8180-
Feb 22, 20242.84202.86802.84202.86802.8680-
Feb 21, 20242.84002.88002.82002.82802.8280-
Feb 20, 20242.82002.84802.82002.84802.8480-
Feb 19, 20242.97602.97602.94602.94602.9460-
Feb 16, 20242.92402.92402.92402.92402.9240-
Feb 15, 20242.97002.97002.97002.97002.9700-
Feb 14, 20242.99402.99402.94602.94602.9460-
Feb 13, 20243.17803.17803.11003.11003.1100-
Feb 12, 20243.14403.14403.13403.13403.1340-
Feb 09, 20243.29403.29403.23203.27003.2700-
Feb 08, 20243.33203.35203.21803.35203.3520-
Feb 07, 20243.34203.34203.34203.34203.3420-
Feb 06, 20243.15403.29403.08603.29403.2940-
Feb 05, 20242.78603.22002.78603.22003.22002,594
Feb 02, 20242.88002.88002.88002.88002.8800-
Feb 01, 20243.10003.10003.01203.01203.0120-
Jan 31, 20243.01003.01803.01003.01803.0180-
Jan 30, 20243.07803.07802.99803.05403.0540-
Jan 29, 20242.70202.70202.64002.64002.6400-
Jan 26, 20242.60002.66602.60002.66602.6660-
Jan 25, 20242.57002.57002.57002.57002.5700-
Jan 24, 20242.65202.74002.61202.74002.7400438
Jan 23, 20242.64402.71202.64402.71202.7120-
Jan 22, 20242.66402.66402.62002.62002.6200-
Jan 19, 20242.83202.83202.74202.74202.7420-
Jan 18, 20242.94602.94602.90802.90802.9080-
Jan 17, 20243.00603.00603.00603.00603.0060-
Jan 16, 20242.90402.98802.90402.98802.9880-
Jan 15, 20242.98602.98602.95402.98402.9840-
Jan 12, 20242.90802.90802.90802.90802.9080-
Jan 11, 20243.11203.13003.11203.13003.1300-
Jan 10, 20242.82803.10202.82803.10203.1020-
Jan 09, 20242.73602.76802.73602.76802.7680-
Jan 08, 20242.34602.34602.14402.14402.1440223
Jan 05, 20242.16002.16002.16002.16002.1600-
Jan 04, 20242.21602.21602.21602.21602.2160-
Jan 03, 20242.31602.31602.31602.31602.3160-
Jan 02, 20242.28602.28602.28602.28602.2860-
Dec 29, 20232.45202.45202.45202.45202.4520-
Dec 28, 20232.34602.34602.34602.34602.3460-
Dec 27, 20232.13602.22602.13602.22602.2260-
Dec 22, 20231.99401.99401.99401.99401.9940-
Dec 21, 20232.01602.01602.01602.01602.0160-
Dec 20, 20231.97802.02001.97802.02002.0200-
Dec 19, 20232.15402.19402.15402.19402.1940-
Dec 18, 20232.25202.25202.25202.25202.2520-
Dec 15, 20232.36002.36002.26602.26602.2660-
Dec 14, 20232.16402.34002.16402.34002.34001,193
Dec 13, 20232.04002.07802.04002.07802.0780-
Dec 12, 20231.93901.93901.93901.93901.9390-
Dec 11, 20231.97501.97501.94801.94801.9480-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...