Hawesko Holding SE (ETR:HAW)
Germany · Delayed Price · Currency is EUR 22.40
-0.10 (-0.44%)
Aug 22, 2025, 5:36 PM CET
Hawesko Holding SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 22.40 | 22.40 | 22.30 | 22.40 | 22.40 | -0.44% | 376 |
| Aug 21, 2025 | 22.70 | 22.70 | 22.40 | 22.50 | 22.50 | -1.32% | 945 |
| Aug 20, 2025 | 22.80 | 22.90 | 22.50 | 22.80 | 22.80 | - | 4,119 |
| Aug 19, 2025 | 22.50 | 22.80 | 22.40 | 22.80 | 22.80 | 0.88% | 1,361 |
| Aug 18, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -0.88% | 120 |
| Aug 15, 2025 | 22.90 | 23.00 | 22.80 | 22.80 | 22.80 | - | 1,024 |
| Aug 14, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | 48 |
| Aug 13, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 0.88% | 48 |
| Aug 12, 2025 | 22.70 | 22.80 | 22.40 | 22.60 | 22.60 | -0.88% | 804 |
| Aug 11, 2025 | 22.90 | 23.00 | 22.70 | 22.80 | 22.80 | - | 428 |
| Aug 8, 2025 | 22.80 | 22.90 | 22.70 | 22.80 | 22.80 | -1.72% | 687 |
| Aug 7, 2025 | 24.40 | 24.50 | 23.20 | 23.20 | 23.20 | -7.20% | 4,819 |
| Aug 6, 2025 | 22.80 | 25.00 | 22.80 | 25.00 | 25.00 | 9.17% | 6,881 |
| Aug 5, 2025 | 22.80 | 22.90 | 22.80 | 22.90 | 22.90 | - | 351 |
| Aug 4, 2025 | 23.00 | 23.10 | 22.80 | 22.90 | 22.90 | -0.87% | 636 |
| Aug 1, 2025 | 23.30 | 23.30 | 23.00 | 23.10 | 23.10 | -0.43% | 49 |
| Jul 31, 2025 | 23.00 | 23.30 | 22.90 | 23.20 | 23.20 | 1.31% | 1,268 |
| Jul 30, 2025 | 23.50 | 23.50 | 22.90 | 22.90 | 22.90 | -1.72% | 189 |
| Jul 29, 2025 | 22.90 | 23.40 | 22.90 | 23.30 | 23.30 | -1.27% | 693 |
| Jul 28, 2025 | 23.40 | 24.00 | 23.40 | 23.60 | 23.60 | 1.72% | 1,218 |
| Jul 25, 2025 | 23.00 | 23.40 | 22.80 | 23.20 | 23.20 | 0.43% | 1,208 |
| Jul 24, 2025 | 23.00 | 23.10 | 23.00 | 23.10 | 23.10 | 0.87% | 262 |
| Jul 23, 2025 | 23.10 | 23.10 | 22.80 | 22.90 | 22.90 | -0.87% | 120 |
| Jul 22, 2025 | 23.10 | 23.20 | 22.90 | 23.10 | 23.10 | -2.94% | 962 |
| Jul 21, 2025 | 23.20 | 23.80 | 22.90 | 23.80 | 23.80 | 3.48% | 5,000 |
| Jul 18, 2025 | 23.10 | 23.10 | 22.90 | 23.00 | 23.00 | -1.29% | 980 |
| Jul 17, 2025 | 23.50 | 23.50 | 23.00 | 23.30 | 23.30 | - | 813 |
| Jul 16, 2025 | 23.00 | 23.40 | 22.90 | 23.30 | 23.30 | 0.43% | 971 |
| Jul 15, 2025 | 23.60 | 23.60 | 23.00 | 23.20 | 23.20 | - | 70 |
| Jul 14, 2025 | 22.90 | 23.20 | 22.90 | 23.20 | 23.20 | 0.87% | 608 |
| Jul 11, 2025 | 22.90 | 23.30 | 22.80 | 23.00 | 23.00 | - | 212 |
| Jul 10, 2025 | 23.00 | 23.70 | 22.60 | 23.00 | 23.00 | -0.43% | 4,625 |
| Jul 9, 2025 | 23.50 | 23.50 | 22.90 | 23.10 | 23.10 | 0.87% | 501 |
| Jul 8, 2025 | 23.20 | 23.20 | 22.90 | 22.90 | 22.90 | -1.29% | 808 |
| Jul 7, 2025 | 23.80 | 23.80 | 23.20 | 23.20 | 23.20 | - | 42 |
| Jul 4, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -1.69% | 70 |
| Jul 3, 2025 | 23.30 | 23.70 | 23.20 | 23.60 | 23.60 | 3.51% | 981 |
| Jul 2, 2025 | 23.30 | 23.60 | 22.80 | 22.80 | 22.80 | - | 3,986 |
| Jul 1, 2025 | 23.10 | 23.50 | 22.80 | 22.80 | 22.80 | -0.44% | 631 |
| Jun 30, 2025 | 23.00 | 23.60 | 22.90 | 22.90 | 22.90 | -2.55% | 4,074 |
| Jun 27, 2025 | 23.30 | 23.50 | 23.20 | 23.50 | 23.50 | -0.42% | 438 |
| Jun 26, 2025 | 23.00 | 23.60 | 23.00 | 23.60 | 23.60 | -0.84% | 1,131 |
| Jun 25, 2025 | 22.80 | 23.80 | 22.80 | 23.80 | 23.80 | 3.03% | 453 |
| Jun 24, 2025 | 23.80 | 23.80 | 23.00 | 23.10 | 23.10 | 0.43% | 1,186 |
| Jun 23, 2025 | 23.90 | 23.90 | 22.60 | 23.00 | 23.00 | -3.36% | 5,520 |
| Jun 20, 2025 | 24.00 | 24.00 | 23.80 | 23.80 | 23.80 | -1.24% | 775 |
| Jun 19, 2025 | 24.80 | 25.10 | 24.00 | 24.10 | 24.10 | -2.43% | 1,273 |
| Jun 18, 2025 | 25.50 | 25.80 | 24.70 | 24.70 | 24.70 | -3.52% | 1,078 |
| Jun 17, 2025 | 26.50 | 26.50 | 25.30 | 25.60 | 25.60 | -3.03% | 784 |
| Jun 16, 2025 | 27.10 | 27.10 | 26.00 | 26.40 | 26.40 | -2.94% | 2,295 |