Hawesko Holding SE (ETR:HAW)
Germany · Delayed Price · Currency is EUR 20.10
-0.20 (-0.99%)
Mar 26, 2026, 9:50 AM CET
Hawesko Holding SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Mar 23, 2026 | 21.00 | 21.00 | 20.00 | 20.00 | 20.00 | -1.48% | 520 |
| Mar 20, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - | 280 |
| Mar 19, 2026 | 20.40 | 20.40 | 20.10 | 20.30 | 20.30 | - | 42 |
| Mar 18, 2026 | 20.40 | 20.80 | 20.00 | 20.30 | 20.30 | -0.98% | 1,391 |
| Mar 17, 2026 | 20.40 | 20.50 | 20.00 | 20.50 | 20.50 | 0.49% | 1,752 |
| Mar 16, 2026 | 21.50 | 21.50 | 20.00 | 20.40 | 20.40 | -1.45% | 3,023 |
| Mar 13, 2026 | 20.70 | 20.70 | 20.50 | 20.70 | 20.70 | 0.98% | 109 |
| Mar 12, 2026 | 20.30 | 20.80 | 20.30 | 20.50 | 20.50 | -1.91% | 492 |
| Mar 11, 2026 | 21.00 | 21.00 | 20.00 | 20.90 | 20.90 | 2.45% | 3,844 |
| Mar 10, 2026 | 20.40 | 20.40 | 20.30 | 20.40 | 20.40 | - | 4,258 |
| Mar 9, 2026 | 20.40 | 20.50 | 20.00 | 20.40 | 20.40 | 0.49% | 1,487 |
| Mar 6, 2026 | 20.40 | 20.40 | 20.10 | 20.30 | 20.30 | -0.98% | 792 |
| Mar 5, 2026 | 20.50 | 20.80 | 20.20 | 20.50 | 20.50 | - | 5,338 |
| Mar 4, 2026 | 20.00 | 20.80 | 20.00 | 20.50 | 20.50 | -0.97% | 811 |
| Mar 3, 2026 | 20.80 | 21.10 | 20.30 | 20.70 | 20.70 | 2.48% | 3,115 |
| Mar 2, 2026 | 20.50 | 20.50 | 20.10 | 20.20 | 20.20 | -1.94% | 44 |
| 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 |