Hawesko Holding SE (ETR:HAW)
Germany · Delayed Price · Currency is EUR 21.50
+0.20 (0.94%)
Oct 24, 2025, 10:29 AM CET
Hawesko Holding SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 21.50 | 21.50 | 21.10 | 21.40 | 21.40 | 0.47% | 1,888 |
| Oct 23, 2025 | 21.50 | 21.50 | 21.10 | 21.30 | 21.30 | 0.95% | 347 |
| Oct 22, 2025 | 21.30 | 21.30 | 21.00 | 21.10 | 21.10 | -1.40% | 119 |
| Oct 21, 2025 | 21.10 | 22.00 | 20.30 | 21.40 | 21.40 | 1.42% | 2,882 |
| Oct 20, 2025 | 21.70 | 21.70 | 20.90 | 21.10 | 21.10 | -4.52% | 899 |
| Oct 17, 2025 | 21.60 | 22.10 | 21.50 | 22.10 | 22.10 | 1.84% | 1,509 |
| Oct 16, 2025 | 21.70 | 21.80 | 21.20 | 21.70 | 21.70 | -0.91% | 2,100 |
| Oct 15, 2025 | 21.80 | 21.90 | 21.30 | 21.90 | 21.90 | 1.39% | 117 |
| Oct 14, 2025 | 21.50 | 21.70 | 21.30 | 21.60 | 21.60 | -0.92% | 1,232 |
| Oct 13, 2025 | 21.70 | 21.80 | 21.70 | 21.80 | 21.80 | -0.91% | 440 |
| Oct 10, 2025 | 22.00 | 22.00 | 21.80 | 22.00 | 22.00 | -1.79% | 281 |
| Oct 9, 2025 | 22.20 | 22.50 | 22.10 | 22.40 | 22.40 | 0.45% | 167 |
| Oct 8, 2025 | 21.90 | 22.30 | 21.90 | 22.30 | 22.30 | -0.45% | 216 |
| Oct 7, 2025 | 22.20 | 22.40 | 21.80 | 22.40 | 22.40 | 1.36% | 273 |
| Oct 6, 2025 | 21.60 | 22.10 | 21.40 | 22.10 | 22.10 | 1.38% | 1,184 |
| Oct 3, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -0.91% | 53 |
| Oct 2, 2025 | 22.10 | 22.10 | 21.60 | 22.00 | 22.00 | 1.38% | 53 |
| Oct 1, 2025 | 21.90 | 22.00 | 21.60 | 21.70 | 21.70 | -0.46% | 140 |
| Sep 30, 2025 | 22.20 | 22.20 | 21.60 | 21.80 | 21.80 | 0.93% | 246 |
| Sep 29, 2025 | 21.50 | 21.60 | 21.50 | 21.60 | 21.60 | -0.46% | 57 |
| Sep 26, 2025 | 21.70 | 22.30 | 21.70 | 21.70 | 21.70 | -1.36% | 756 |
| Sep 25, 2025 | 21.80 | 22.00 | 21.50 | 22.00 | 22.00 | 0.92% | 688 |
| Sep 24, 2025 | 22.40 | 23.30 | 21.80 | 21.80 | 21.80 | -3.96% | 1,275 |
| Sep 23, 2025 | 23.30 | 23.30 | 22.70 | 22.70 | 22.70 | -0.44% | 184 |
| Sep 22, 2025 | 22.00 | 23.30 | 21.50 | 22.80 | 22.80 | 5.07% | 2,321 |
| Sep 19, 2025 | 21.80 | 21.80 | 21.70 | 21.70 | 21.70 | - | 639 |
| Sep 18, 2025 | 21.60 | 21.70 | 21.40 | 21.70 | 21.70 | 0.93% | 294 |
| Sep 17, 2025 | 21.70 | 21.70 | 21.50 | 21.50 | 21.50 | -2.27% | 1,127 |
| Sep 16, 2025 | 21.80 | 22.00 | 21.80 | 22.00 | 22.00 | -0.90% | 229 |
| Sep 15, 2025 | 22.10 | 22.20 | 22.00 | 22.20 | 22.20 | -0.89% | 917 |
| Sep 12, 2025 | 22.30 | 22.40 | 22.30 | 22.40 | 22.40 | -0.88% | 283 |
| Sep 11, 2025 | 22.30 | 22.60 | 22.30 | 22.60 | 22.60 | - | 243 |
| Sep 10, 2025 | 22.40 | 22.80 | 22.20 | 22.60 | 22.60 | - | 314 |
| Sep 9, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - | 80 |
| Sep 8, 2025 | 23.00 | 23.00 | 22.40 | 22.60 | 22.60 | 1.35% | 80 |
| Sep 5, 2025 | 22.20 | 23.00 | 22.20 | 22.30 | 22.30 | -2.19% | 636 |
| Sep 4, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -0.44% | 110 |
| Sep 3, 2025 | 22.70 | 22.90 | 22.70 | 22.90 | 22.90 | -0.43% | 110 |
| Sep 2, 2025 | 21.20 | 23.00 | 21.20 | 23.00 | 23.00 | 3.60% | 1,745 |
| Sep 1, 2025 | 21.90 | 22.40 | 21.50 | 22.20 | 22.20 | -0.89% | 4,558 |
| Aug 29, 2025 | 22.30 | 23.50 | 22.00 | 22.40 | 22.40 | -0.88% | 3,029 |
| Aug 28, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -0.88% | 23 |
| Aug 27, 2025 | 22.60 | 23.00 | 22.60 | 22.80 | 22.80 | 0.44% | 386 |
| Aug 26, 2025 | 22.40 | 23.00 | 22.30 | 22.70 | 22.70 | 1.79% | 3,248 |
| Aug 25, 2025 | 23.00 | 23.00 | 22.20 | 22.30 | 22.30 | -0.45% | 421 |
| 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 |