Hawesko Holding SE (ETR:HAW)
Germany · Delayed Price · Currency is EUR 17.00
-0.40 (-2.30%)
Aug 14, 2026, 5:35 PM CET
Hawesko Holding SE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 17.20 | 17.40 | 16.90 | 17.00 | 17.00 | -2.30% | 8,435 |
| Aug 13, 2026 | 17.65 | 17.80 | 17.40 | 17.40 | 17.40 | -2.52% | 738 |
| Aug 12, 2026 | 17.20 | 17.90 | 16.95 | 17.85 | 17.85 | -2.99% | 4,828 |
| Aug 11, 2026 | 17.85 | 18.40 | 17.75 | 18.40 | 18.40 | 1.10% | 1,797 |
| Aug 10, 2026 | 18.20 | 18.20 | 18.00 | 18.20 | 18.20 | 1.96% | 948 |
| Aug 7, 2026 | 17.95 | 17.95 | 17.55 | 17.85 | 17.85 | - | 2,586 |
| Aug 6, 2026 | 17.85 | 17.85 | 17.50 | 17.85 | 17.85 | -1.11% | 1,068 |
| Aug 5, 2026 | 17.90 | 18.15 | 17.85 | 18.05 | 18.05 | -2.70% | 320 |
| Aug 4, 2026 | 17.95 | 18.55 | 17.95 | 18.55 | 18.55 | 3.92% | 720 |
| Aug 3, 2026 | 18.05 | 18.50 | 17.70 | 17.85 | 17.85 | 0.56% | 161 |
| Jul 31, 2026 | 17.90 | 18.30 | 17.70 | 17.75 | 17.75 | 0.28% | 1,619 |
| Jul 30, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - | - |
| Jul 29, 2026 | 17.50 | 17.70 | 17.50 | 17.70 | 17.70 | 0.28% | 13 |
| Jul 28, 2026 | 17.80 | 17.80 | 17.65 | 17.65 | 17.65 | -0.84% | 10 |
| Jul 27, 2026 | 17.95 | 18.40 | 17.80 | 17.80 | 17.80 | -1.66% | 816 |
| Jul 24, 2026 | 17.75 | 18.10 | 17.75 | 18.10 | 18.10 | - | 138 |
| Jul 23, 2026 | 18.00 | 18.15 | 18.00 | 18.10 | 18.10 | -0.55% | 612 |
| Jul 22, 2026 | 18.90 | 18.90 | 18.20 | 18.20 | 18.20 | -1.09% | 1,342 |
| Jul 21, 2026 | 18.15 | 19.00 | 18.15 | 18.40 | 18.40 | 2.22% | 7,841 |
| Jul 20, 2026 | 17.80 | 18.00 | 17.80 | 18.00 | 18.00 | - | 685 |
| Jul 17, 2026 | 17.90 | 18.05 | 17.90 | 18.00 | 18.00 | 1.41% | 488 |
| Jul 16, 2026 | 17.55 | 17.80 | 17.50 | 17.75 | 17.75 | 0.57% | 211 |
| Jul 15, 2026 | 17.85 | 17.85 | 17.60 | 17.65 | 17.65 | -1.94% | 1,236 |
| Jul 14, 2026 | 17.90 | 18.00 | 17.90 | 18.00 | 18.00 | 0.28% | 90 |
| Jul 13, 2026 | 17.80 | 18.30 | 17.70 | 17.95 | 17.95 | -0.83% | 810 |
| Jul 10, 2026 | 18.20 | 18.20 | 18.10 | 18.10 | 18.10 | - | 75 |
| Jul 9, 2026 | 18.70 | 18.70 | 17.95 | 18.10 | 18.10 | -1.90% | 2,786 |
| Jul 8, 2026 | 17.90 | 18.45 | 17.90 | 18.45 | 18.45 | 1.65% | 1,048 |
| Jul 7, 2026 | 17.65 | 18.15 | 17.35 | 18.15 | 18.15 | 3.12% | 1,625 |
| Jul 6, 2026 | 17.15 | 17.60 | 17.15 | 17.60 | 17.60 | 0.86% | 398 |
| Jul 3, 2026 | 17.60 | 17.60 | 17.25 | 17.45 | 17.45 | - | 1,062 |
| Jul 2, 2026 | 17.25 | 17.55 | 17.25 | 17.45 | 17.45 | -0.85% | 137 |
| Jul 1, 2026 | 17.15 | 17.60 | 16.95 | 17.60 | 17.60 | 2.92% | 2,443 |
| Jun 30, 2026 | 17.65 | 17.65 | 16.70 | 17.10 | 17.10 | -2.01% | 2,287 |
| Jun 29, 2026 | 17.25 | 17.60 | 17.20 | 17.45 | 17.45 | -1.13% | 694 |
| Jun 26, 2026 | 17.40 | 17.90 | 17.40 | 17.65 | 17.65 | - | 2,094 |
| Jun 25, 2026 | 17.50 | 17.70 | 17.50 | 17.65 | 17.65 | -1.94% | 2,556 |
| Jun 24, 2026 | 18.30 | 18.40 | 18.00 | 18.00 | 18.00 | -1.64% | 460 |
| Jun 23, 2026 | 18.90 | 18.90 | 18.20 | 18.30 | 18.30 | 2.23% | 1,355 |
| Jun 22, 2026 | 18.00 | 18.60 | 17.75 | 17.90 | 17.90 | -2.45% | 1,335 |
| Jun 19, 2026 | 18.15 | 18.40 | 18.00 | 18.35 | 18.35 | 4.86% | 372 |
| Jun 18, 2026 | 18.00 | 18.00 | 17.50 | 17.50 | 17.50 | -1.69% | 1,807 |
| Jun 17, 2026 | 18.70 | 19.00 | 17.20 | 17.80 | 17.80 | -5.32% | 11,850 |
| Jun 16, 2026 | 19.00 | 19.00 | 18.65 | 18.80 | 18.80 | -1.05% | 399 |
| Jun 15, 2026 | 19.65 | 19.65 | 18.80 | 19.00 | 19.00 | -0.52% | 1,282 |
| Jun 12, 2026 | 18.30 | 19.50 | 18.30 | 19.10 | 19.10 | -0.52% | 3,514 |
| Jun 11, 2026 | 19.50 | 19.55 | 19.20 | 19.20 | 19.20 | 1.05% | 1,457 |
| Jun 10, 2026 | 20.20 | 20.30 | 19.85 | 20.00 | 19.00 | 1.27% | 2,313 |
| Jun 9, 2026 | 20.20 | 20.20 | 19.75 | 19.75 | 18.76 | -1.00% | 2,519 |
| Jun 8, 2026 | 20.10 | 20.30 | 19.65 | 19.95 | 18.95 | 0.25% | 2,869 |