Hawesko Holding SE (ETR:HAW)
Germany · Delayed Price · Currency is EUR 20.80
+0.50 (2.46%)
Apr 15, 2026, 5:35 PM CET
Hawesko Holding SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | - | 2.96% | 216 |
| Apr 14, 2026 | 20.10 | 20.30 | 20.10 | 20.30 | 20.30 | - | 12 |
| Apr 13, 2026 | 20.50 | 20.60 | 20.20 | 20.30 | 20.30 | - | 1,126 |
| Apr 10, 2026 | 20.30 | 20.60 | 20.20 | 20.30 | 20.30 | - | 1,025 |
| Apr 9, 2026 | 20.30 | 20.30 | 20.20 | 20.30 | 20.30 | 1.00% | 1,227 |
| Apr 8, 2026 | 20.00 | 20.10 | 20.00 | 20.10 | 20.10 | - | 4 |
| Apr 7, 2026 | 20.10 | 20.30 | 20.00 | 20.10 | 20.10 | 1.01% | 152 |
| Apr 2, 2026 | 20.30 | 20.30 | 19.90 | 19.90 | 19.90 | -1.00% | 221 |
| Apr 1, 2026 | 20.20 | 20.20 | 20.00 | 20.10 | 20.10 | 0.50% | 274 |
| Mar 31, 2026 | 20.10 | 20.10 | 19.80 | 20.00 | 20.00 | -0.99% | 466 |
| Mar 30, 2026 | 19.80 | 20.20 | 19.80 | 20.20 | 20.20 | 1.00% | 464 |
| Mar 27, 2026 | 19.90 | 20.00 | 19.90 | 20.00 | 20.00 | -0.99% | 88 |
| Mar 26, 2026 | 20.30 | 20.30 | 20.10 | 20.20 | 20.20 | -0.49% | 108 |
| Mar 25, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 1.50% | - |
| 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 |