Hawesko Holding SE (ETR:HAW)
Germany · Delayed Price · Currency is EUR 19.75
-0.10 (-0.50%)
May 25, 2026, 5:35 PM CET
Hawesko Holding SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 20.00 | 20.00 | 19.60 | 19.75 | 19.75 | -0.50% | 82 |
| May 22, 2026 | 20.00 | 20.50 | 19.75 | 19.85 | 19.85 | - | 1,630 |
| May 21, 2026 | 20.00 | 20.00 | 19.75 | 19.85 | 19.85 | -0.25% | 316 |
| May 20, 2026 | 20.20 | 20.30 | 19.90 | 19.90 | 19.90 | -1.97% | 1,657 |
| May 19, 2026 | 19.80 | 20.30 | 19.80 | 20.30 | 20.30 | 2.01% | 1,000 |
| May 18, 2026 | 19.85 | 20.30 | 19.80 | 19.90 | 19.90 | -0.50% | 1,745 |
| May 15, 2026 | 20.40 | 20.50 | 20.00 | 20.00 | 20.00 | -1.48% | 1,529 |
| May 14, 2026 | 20.50 | 20.50 | 20.20 | 20.30 | 20.30 | 2.01% | 257 |
| May 13, 2026 | 19.95 | 20.40 | 19.90 | 19.90 | 19.90 | 0.51% | 442 |
| May 12, 2026 | 20.20 | 20.20 | 19.80 | 19.80 | 19.80 | -2.46% | 1,243 |
| May 11, 2026 | 20.20 | 20.30 | 20.20 | 20.30 | 20.30 | - | 66 |
| May 8, 2026 | 20.00 | 20.30 | 19.75 | 20.30 | 20.30 | 0.50% | 3,573 |
| May 7, 2026 | 20.80 | 20.80 | 20.10 | 20.20 | 20.20 | - | 299 |
| May 6, 2026 | 20.30 | 20.30 | 20.00 | 20.20 | 20.20 | -1.46% | 2,955 |
| May 5, 2026 | 20.60 | 20.60 | 20.20 | 20.50 | 20.50 | - | 399 |
| May 4, 2026 | 20.20 | 20.80 | 20.20 | 20.50 | 20.50 | 0.99% | 447 |
| Apr 30, 2026 | 20.40 | 20.50 | 20.10 | 20.30 | 20.30 | -1.93% | 1,222 |
| Apr 29, 2026 | 20.10 | 20.80 | 20.10 | 20.70 | 20.70 | 1.47% | 1,039 |
| Apr 28, 2026 | 20.20 | 20.40 | 20.10 | 20.40 | 20.40 | 0.49% | 515 |
| Apr 27, 2026 | 20.00 | 20.50 | 20.00 | 20.30 | 20.30 | - | 3,356 |
| Apr 24, 2026 | 20.40 | 20.50 | 20.30 | 20.30 | 20.30 | -0.49% | 189 |
| Apr 23, 2026 | 20.60 | 20.60 | 20.30 | 20.40 | 20.40 | - | 462 |
| Apr 22, 2026 | 20.20 | 20.40 | 20.20 | 20.40 | 20.40 | 0.49% | 112 |
| Apr 21, 2026 | 20.90 | 20.90 | 20.20 | 20.30 | 20.30 | - | 1,146 |
| Apr 20, 2026 | 20.00 | 20.60 | 20.00 | 20.30 | 20.30 | -0.49% | 1,059 |
| Apr 17, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0.99% | - |
| Apr 16, 2026 | 20.60 | 20.60 | 20.10 | 20.20 | 20.20 | -2.88% | 2,165 |
| Apr 15, 2026 | 20.90 | 21.00 | 20.80 | 20.80 | 20.80 | 2.46% | 245 |
| 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 |