Hawesko Holding SE (ETR:HAW)
Germany · Delayed Price · Currency is EUR 14.30
-0.05 (-0.35%)
Nov 4, 2026, 5:35 PM CET
Hawesko Holding SE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 14.35 | 14.55 | 14.30 | 14.30 | 14.30 | -0.35% | 1,361 |
| Nov 3, 2026 | 14.35 | 14.35 | 14.10 | 14.35 | 14.35 | 1.06% | 89 |
| Nov 2, 2026 | 14.50 | 14.50 | 14.20 | 14.20 | 14.20 | -0.35% | 452 |
| Oct 30, 2026 | 14.40 | 14.65 | 14.25 | 14.25 | 14.25 | -1.04% | 588 |
| Oct 29, 2026 | 14.50 | 14.50 | 14.20 | 14.40 | 14.40 | - | 1,168 |
| Oct 28, 2026 | 14.40 | 14.40 | 14.30 | 14.40 | 14.40 | -0.69% | 9 |
| Oct 27, 2026 | 14.55 | 14.65 | 14.50 | 14.50 | 14.50 | 0.35% | 244 |
| Oct 26, 2026 | 14.55 | 14.55 | 14.30 | 14.45 | 14.45 | -1.37% | 1,767 |
| Oct 23, 2026 | 14.90 | 14.90 | 14.65 | 14.65 | 14.65 | - | 187 |
| Oct 22, 2026 | 14.85 | 14.85 | 14.55 | 14.65 | 14.65 | - | 5 |
| Oct 21, 2026 | 14.70 | 14.85 | 14.50 | 14.65 | 14.65 | -1.01% | 170 |
| Oct 20, 2026 | 14.55 | 14.80 | 14.20 | 14.80 | 14.80 | 1.72% | 1,099 |
| Oct 19, 2026 | 14.30 | 14.65 | 14.30 | 14.55 | 14.55 | 1.39% | 970 |
| Oct 16, 2026 | 14.30 | 14.45 | 14.30 | 14.35 | 14.35 | 0.35% | 330 |
| Oct 15, 2026 | 14.10 | 14.35 | 13.95 | 14.30 | 14.30 | 2.51% | 2,234 |
| Oct 14, 2026 | 14.75 | 14.75 | 13.60 | 13.95 | 13.95 | -5.10% | 8,080 |
| Oct 13, 2026 | 14.90 | 14.90 | 14.70 | 14.70 | 14.70 | -1.01% | 456 |
| Oct 12, 2026 | 14.80 | 14.85 | 14.80 | 14.85 | 14.85 | -0.34% | 916 |
| Oct 9, 2026 | 14.95 | 15.00 | 14.80 | 14.90 | 14.90 | -0.33% | 721 |
| Oct 8, 2026 | 14.95 | 15.00 | 14.80 | 14.95 | 14.95 | - | 80 |
| Oct 7, 2026 | 15.00 | 15.00 | 14.80 | 14.95 | 14.95 | - | 1,003 |
| Oct 6, 2026 | 15.00 | 15.00 | 14.90 | 14.95 | 14.95 | - | 492 |
| Oct 5, 2026 | 14.85 | 15.00 | 14.80 | 14.95 | 14.95 | 0.34% | 1,781 |
| Oct 2, 2026 | 15.00 | 15.00 | 14.90 | 14.90 | 14.90 | - | 356 |
| Oct 1, 2026 | 15.70 | 15.70 | 14.90 | 14.90 | 14.90 | -4.79% | 3,460 |
| Sep 30, 2026 | 15.75 | 15.75 | 15.45 | 15.65 | 15.65 | -0.32% | 10 |
| Sep 29, 2026 | 15.65 | 15.70 | 15.45 | 15.70 | 15.70 | 0.96% | 1,437 |
| Sep 28, 2026 | 15.45 | 15.85 | 15.45 | 15.55 | 15.55 | -0.32% | 2,286 |
| Sep 25, 2026 | 15.60 | 15.60 | 15.45 | 15.60 | 15.60 | - | 455 |
| 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 |