Hawesko Holding SE (ETR:HAW)
Germany · Delayed Price · Currency is EUR 20.60
+0.20 (0.98%)
At close: Feb 27, 2026
Hawesko Holding SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 20.70 | 20.70 | 20.20 | 20.60 | 20.60 | 0.98% | 538 |
| Feb 26, 2026 | 20.50 | 20.50 | 20.20 | 20.40 | 20.40 | -0.49% | 158 |
| Feb 25, 2026 | 20.10 | 20.50 | 20.10 | 20.50 | 20.50 | - | 284 |
| Feb 24, 2026 | 20.40 | 20.50 | 20.40 | 20.50 | 20.50 | 0.49% | 170 |
| Feb 23, 2026 | 21.00 | 21.00 | 20.10 | 20.40 | 20.40 | 0.49% | 516 |
| Feb 20, 2026 | 20.60 | 20.60 | 20.10 | 20.30 | 20.30 | -0.98% | 504 |
| Feb 19, 2026 | 20.50 | 20.80 | 20.10 | 20.50 | 20.50 | -0.97% | 636 |
| Feb 18, 2026 | 20.40 | 20.70 | 20.40 | 20.70 | 20.70 | 0.98% | 1,572 |
| Feb 17, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 0.99% | 35 |
| Feb 16, 2026 | 20.20 | 20.30 | 20.20 | 20.30 | 20.30 | - | 228 |
| Feb 13, 2026 | 20.30 | 20.50 | 20.30 | 20.30 | 20.30 | -1.46% | 48 |
| Feb 12, 2026 | 20.60 | 20.60 | 20.10 | 20.60 | 20.60 | 0.98% | 1,083 |
| Feb 11, 2026 | 20.50 | 20.90 | 19.70 | 20.40 | 20.40 | -1.45% | 3,824 |
| Feb 10, 2026 | 20.30 | 21.20 | 20.20 | 20.70 | 20.70 | 1.97% | 2,092 |
| Feb 9, 2026 | 21.20 | 21.20 | 20.10 | 20.30 | 20.30 | -0.49% | 4,943 |
| Feb 6, 2026 | 20.00 | 20.50 | 20.00 | 20.40 | 20.40 | 0.49% | 1,739 |
| Feb 5, 2026 | 20.20 | 20.30 | 20.10 | 20.30 | 20.30 | 1.75% | 465 |
| Feb 4, 2026 | 20.10 | 20.20 | 19.95 | 19.95 | 19.95 | 0.50% | 799 |
| Feb 3, 2026 | 20.10 | 20.10 | 19.70 | 19.85 | 19.85 | -2.22% | 573 |
| Feb 2, 2026 | 20.40 | 20.40 | 20.10 | 20.30 | 20.30 | - | 629 |
| Jan 30, 2026 | 20.30 | 20.30 | 20.10 | 20.30 | 20.30 | -0.49% | 76 |
| Jan 29, 2026 | 20.50 | 20.50 | 20.10 | 20.40 | 20.40 | 0.99% | 1,150 |
| Jan 28, 2026 | 20.10 | 20.20 | 19.90 | 20.20 | 20.20 | -0.49% | 697 |
| Jan 27, 2026 | 20.70 | 20.70 | 20.10 | 20.30 | 20.30 | -1.46% | 525 |
| Jan 26, 2026 | 20.90 | 21.00 | 20.30 | 20.60 | 20.60 | -0.48% | 590 |
| Jan 23, 2026 | 21.80 | 21.80 | 20.00 | 20.70 | 20.70 | -1.43% | 1,649 |
| Jan 22, 2026 | 20.90 | 21.00 | 20.60 | 21.00 | 21.00 | 0.96% | 385 |
| Jan 21, 2026 | 20.70 | 21.10 | 20.30 | 20.80 | 20.80 | 0.48% | 7,471 |
| Jan 20, 2026 | 20.00 | 20.70 | 20.00 | 20.70 | 20.70 | 1.97% | 620 |
| Jan 19, 2026 | 20.90 | 20.90 | 19.95 | 20.30 | 20.30 | -2.40% | 1,611 |
| Jan 16, 2026 | 20.80 | 20.90 | 20.70 | 20.80 | 20.80 | - | 2,371 |
| Jan 15, 2026 | 20.90 | 21.30 | 20.70 | 20.80 | 20.80 | 1.46% | 6,239 |
| Jan 14, 2026 | 21.10 | 21.10 | 20.00 | 20.50 | 20.50 | -0.49% | 2,728 |
| Jan 13, 2026 | 20.00 | 20.80 | 20.00 | 20.60 | 20.60 | 0.98% | 890 |
| Jan 12, 2026 | 20.60 | 20.60 | 19.55 | 20.40 | 20.40 | -1.45% | 2,368 |
| Jan 9, 2026 | 20.20 | 20.80 | 20.20 | 20.70 | 20.70 | 0.98% | 1,887 |
| Jan 8, 2026 | 20.40 | 20.80 | 20.20 | 20.50 | 20.50 | 1.49% | 3,276 |
| Jan 7, 2026 | 19.50 | 20.30 | 19.45 | 20.20 | 20.20 | 4.66% | 1,312 |
| Jan 6, 2026 | 19.35 | 19.45 | 19.15 | 19.30 | 19.30 | 0.52% | 764 |
| Jan 5, 2026 | 19.00 | 19.20 | 19.00 | 19.20 | 19.20 | - | 356 |
| Jan 2, 2026 | 19.05 | 19.40 | 18.85 | 19.20 | 19.20 | -0.26% | 744 |
| Dec 30, 2025 | 18.80 | 19.25 | 18.80 | 19.25 | 19.25 | - | 429 |
| Dec 29, 2025 | 19.20 | 19.40 | 19.00 | 19.25 | 19.25 | 0.52% | 617 |
| Dec 23, 2025 | 19.40 | 19.40 | 19.00 | 19.15 | 19.15 | -0.26% | 498 |
| Dec 22, 2025 | 19.85 | 19.85 | 19.00 | 19.20 | 19.20 | -1.29% | 1,689 |
| Dec 19, 2025 | 19.35 | 19.45 | 19.20 | 19.45 | 19.45 | 0.26% | 1,208 |
| Dec 18, 2025 | 19.35 | 19.65 | 19.30 | 19.40 | 19.40 | -2.02% | 5,230 |
| Dec 17, 2025 | 20.00 | 20.00 | 19.30 | 19.80 | 19.80 | 1.28% | 5,275 |
| Dec 16, 2025 | 19.35 | 19.60 | 19.15 | 19.55 | 19.55 | 0.26% | 2,491 |
| Dec 15, 2025 | 19.85 | 20.80 | 19.35 | 19.50 | 19.50 | -0.76% | 5,136 |