Hawesko Holding SE (ETR:HAW)
Germany · Delayed Price · Currency is EUR 15.50
-0.10 (-0.64%)
Sep 25, 2026, 9:15 AM CET
Hawesko Holding SE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 15.60 | 15.60 | 15.50 | 15.50 | - | -0.64% | 34 |
| Sep 24, 2026 | 15.70 | 15.70 | 15.50 | 15.60 | 15.60 | -0.95% | 34 |
| Sep 23, 2026 | 15.60 | 15.80 | 15.60 | 15.75 | 15.75 | 0.64% | 1,347 |
| Sep 22, 2026 | 15.60 | 15.65 | 15.50 | 15.65 | 15.65 | -0.95% | 133 |
| Sep 21, 2026 | 15.60 | 16.15 | 15.60 | 15.80 | 15.80 | 1.28% | 2,092 |
| Sep 18, 2026 | 15.75 | 15.75 | 15.50 | 15.60 | 15.60 | -0.64% | 330 |
| Sep 17, 2026 | 15.75 | 15.75 | 15.45 | 15.70 | 15.70 | -0.32% | 1,009 |
| Sep 16, 2026 | 16.25 | 16.25 | 15.60 | 15.75 | 15.75 | -2.48% | 3,593 |
| Sep 15, 2026 | 16.55 | 16.55 | 16.00 | 16.15 | 16.15 | -0.31% | 279 |
| Sep 14, 2026 | 16.00 | 16.25 | 16.00 | 16.20 | 16.20 | 0.62% | 489 |
| Sep 11, 2026 | 16.30 | 16.30 | 16.10 | 16.10 | 16.10 | -0.62% | 80 |
| Sep 10, 2026 | 16.25 | 16.25 | 16.10 | 16.20 | 16.20 | 0.62% | 41 |
| Sep 9, 2026 | 16.30 | 16.30 | 16.10 | 16.10 | 16.10 | -1.53% | 30 |
| Sep 8, 2026 | 16.55 | 16.55 | 16.35 | 16.35 | 16.35 | -1.21% | 50 |
| Sep 7, 2026 | 16.60 | 16.60 | 16.10 | 16.55 | 16.55 | 1.85% | 1,683 |
| Sep 4, 2026 | 16.15 | 16.25 | 16.00 | 16.25 | 16.25 | -0.31% | 1,005 |
| Sep 3, 2026 | 16.30 | 16.30 | 16.05 | 16.30 | 16.30 | -0.31% | 845 |
| Sep 2, 2026 | 16.70 | 16.85 | 16.15 | 16.35 | 16.35 | -0.30% | 1,273 |
| Sep 1, 2026 | 16.80 | 16.80 | 16.20 | 16.40 | 16.40 | -2.38% | 526 |
| Aug 31, 2026 | 16.90 | 16.90 | 16.80 | 16.80 | 16.80 | 1.51% | 2,011 |
| Aug 28, 2026 | 16.45 | 16.60 | 16.40 | 16.55 | 16.55 | -0.90% | 2,800 |
| Aug 27, 2026 | 16.40 | 16.70 | 16.40 | 16.70 | 16.70 | 0.60% | 185 |
| Aug 26, 2026 | 16.40 | 16.90 | 16.40 | 16.60 | 16.60 | 0.30% | 1,355 |
| Aug 25, 2026 | 16.85 | 16.85 | 16.50 | 16.55 | 16.55 | -0.90% | 1,673 |
| Aug 24, 2026 | 17.00 | 17.30 | 16.55 | 16.70 | 16.70 | -1.18% | 1,808 |
| Aug 21, 2026 | 17.35 | 17.35 | 16.75 | 16.90 | 16.90 | - | 138 |
| Aug 20, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -0.29% | 25 |
| Aug 19, 2026 | 17.10 | 17.10 | 16.75 | 16.95 | 16.95 | 0.30% | 677 |
| Aug 18, 2026 | 17.00 | 17.05 | 16.90 | 16.90 | 16.90 | -1.17% | 2,354 |
| Aug 17, 2026 | 17.20 | 17.20 | 17.00 | 17.10 | 17.10 | 0.59% | 255 |
| 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 |