Hawesko Holding SE (ETR:HAW)
Germany · Delayed Price · Currency is EUR 19.65
+0.55 (2.88%)
Jun 15, 2026, 2:20 PM CET
Hawesko Holding SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 19.65 | 19.65 | 19.15 | 19.15 | - | 0.26% | 414 |
| 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 |
| Jun 5, 2026 | 20.30 | 20.40 | 19.90 | 19.90 | 18.91 | -1.49% | 897 |
| Jun 4, 2026 | 20.00 | 20.20 | 20.00 | 20.20 | 19.19 | 1.51% | 403 |
| Jun 3, 2026 | 20.00 | 20.30 | 19.70 | 19.90 | 18.91 | -1.00% | 1,119 |
| Jun 2, 2026 | 19.85 | 20.10 | 19.85 | 20.10 | 19.10 | 0.50% | 440 |
| Jun 1, 2026 | 20.40 | 20.40 | 19.90 | 20.00 | 19.00 | -0.99% | 4,599 |
| May 29, 2026 | 20.00 | 20.40 | 19.90 | 20.20 | 19.19 | 1.00% | 2,069 |
| May 28, 2026 | 20.10 | 20.20 | 19.80 | 20.00 | 19.00 | -1.96% | 3,259 |
| May 27, 2026 | 20.00 | 20.40 | 19.90 | 20.40 | 19.38 | 2.00% | 751 |
| May 26, 2026 | 19.75 | 20.00 | 19.75 | 20.00 | 19.00 | 1.27% | 417 |
| May 25, 2026 | 20.00 | 20.00 | 19.60 | 19.75 | 18.76 | -0.50% | 82 |
| May 22, 2026 | 20.00 | 20.50 | 19.75 | 19.85 | 18.86 | - | 1,630 |
| May 21, 2026 | 20.00 | 20.00 | 19.75 | 19.85 | 18.86 | -0.25% | 316 |
| May 20, 2026 | 20.20 | 20.30 | 19.90 | 19.90 | 18.91 | -1.97% | 1,657 |
| May 19, 2026 | 19.80 | 20.30 | 19.80 | 20.30 | 19.29 | 2.01% | 1,000 |
| May 18, 2026 | 19.85 | 20.30 | 19.80 | 19.90 | 18.91 | -0.50% | 1,745 |
| May 15, 2026 | 20.40 | 20.50 | 20.00 | 20.00 | 19.00 | -1.48% | 1,529 |
| May 14, 2026 | 20.50 | 20.50 | 20.20 | 20.30 | 19.29 | 2.01% | 257 |
| May 13, 2026 | 19.95 | 20.40 | 19.90 | 19.90 | 18.91 | 0.51% | 442 |
| May 12, 2026 | 20.20 | 20.20 | 19.80 | 19.80 | 18.81 | -2.46% | 1,243 |
| May 11, 2026 | 20.20 | 20.30 | 20.20 | 20.30 | 19.29 | - | 66 |
| May 8, 2026 | 20.00 | 20.30 | 19.75 | 20.30 | 19.29 | 0.50% | 3,573 |
| May 7, 2026 | 20.80 | 20.80 | 20.10 | 20.20 | 19.19 | - | 299 |
| May 6, 2026 | 20.30 | 20.30 | 20.00 | 20.20 | 19.19 | -1.46% | 2,955 |
| May 5, 2026 | 20.60 | 20.60 | 20.20 | 20.50 | 19.48 | - | 399 |
| May 4, 2026 | 20.20 | 20.80 | 20.20 | 20.50 | 19.48 | 0.99% | 447 |
| Apr 30, 2026 | 20.40 | 20.50 | 20.10 | 20.30 | 19.29 | -1.93% | 1,222 |
| Apr 29, 2026 | 20.10 | 20.80 | 20.10 | 20.70 | 19.67 | 1.47% | 1,039 |
| Apr 28, 2026 | 20.20 | 20.40 | 20.10 | 20.40 | 19.38 | 0.49% | 515 |
| Apr 27, 2026 | 20.00 | 20.50 | 20.00 | 20.30 | 19.29 | - | 3,356 |
| Apr 24, 2026 | 20.40 | 20.50 | 20.30 | 20.30 | 19.29 | -0.49% | 189 |
| Apr 23, 2026 | 20.60 | 20.60 | 20.30 | 20.40 | 19.38 | - | 462 |
| Apr 22, 2026 | 20.20 | 20.40 | 20.20 | 20.40 | 19.38 | 0.49% | 112 |
| Apr 21, 2026 | 20.90 | 20.90 | 20.20 | 20.30 | 19.29 | - | 1,146 |
| Apr 20, 2026 | 20.00 | 20.60 | 20.00 | 20.30 | 19.29 | -0.49% | 1,059 |
| Apr 17, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 19.38 | 0.99% | - |
| Apr 16, 2026 | 20.60 | 20.60 | 20.10 | 20.20 | 19.19 | -2.88% | 2,165 |
| Apr 15, 2026 | 20.90 | 21.00 | 20.80 | 20.80 | 19.76 | 2.46% | 245 |
| Apr 14, 2026 | 20.10 | 20.30 | 20.10 | 20.30 | 19.29 | - | 12 |
| Apr 13, 2026 | 20.50 | 20.60 | 20.20 | 20.30 | 19.29 | - | 1,126 |
| Apr 10, 2026 | 20.30 | 20.60 | 20.20 | 20.30 | 19.29 | - | 1,025 |
| Apr 9, 2026 | 20.30 | 20.30 | 20.20 | 20.30 | 19.29 | 1.00% | 1,227 |
| Apr 8, 2026 | 20.00 | 20.10 | 20.00 | 20.10 | 19.10 | - | 4 |
| Apr 7, 2026 | 20.10 | 20.30 | 20.00 | 20.10 | 19.10 | 1.01% | 152 |
| Apr 2, 2026 | 20.30 | 20.30 | 19.90 | 19.90 | 18.91 | -1.00% | 221 |