Hacksaw AB (publ) (FRA:51R)
Germany · Delayed Price · Currency is EUR 6.14
+0.04 (0.66%)
Last updated: Apr 24, 2026, 9:55 AM CET
FRA:51R Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 6.12 | 6.12 | 6.10 | 6.10 | - | -1.93% | - |
| Apr 22, 2026 | 6.23 | 6.23 | 6.22 | 6.22 | 6.22 | 0.48% | - |
| Apr 21, 2026 | 6.18 | 6.19 | 6.18 | 6.19 | 6.19 | -0.40% | - |
| Apr 20, 2026 | 6.24 | 6.24 | 6.20 | 6.22 | 6.22 | -2.43% | - |
| Apr 17, 2026 | 6.25 | 6.37 | 6.25 | 6.37 | 6.37 | 2.41% | - |
| Apr 16, 2026 | 6.09 | 6.22 | 6.09 | 6.22 | 6.22 | 3.84% | - |
| Apr 15, 2026 | 5.94 | 6.00 | 5.94 | 5.99 | 5.99 | 1.87% | - |
| Apr 14, 2026 | 5.90 | 5.90 | 5.88 | 5.88 | 5.88 | 2.08% | - |
| Apr 13, 2026 | 5.63 | 5.76 | 5.63 | 5.76 | 5.76 | -0.52% | - |
| Apr 10, 2026 | 5.73 | 5.79 | 5.73 | 5.79 | 5.79 | -0.26% | - |
| Apr 9, 2026 | 5.78 | 5.81 | 5.76 | 5.81 | 5.81 | -1.78% | - |
| Apr 8, 2026 | 6.00 | 6.00 | 5.91 | 5.91 | 5.91 | 2.52% | - |
| Apr 7, 2026 | 5.70 | 5.77 | 5.66 | 5.77 | 5.77 | 7.76% | - |
| Apr 2, 2026 | 5.46 | 5.46 | 5.35 | 5.35 | 5.35 | -6.55% | - |
| Apr 1, 2026 | 5.53 | 5.73 | 5.53 | 5.73 | 5.73 | 6.41% | - |
| Mar 31, 2026 | 5.31 | 5.38 | 5.31 | 5.38 | 5.38 | 2.87% | - |
| Mar 30, 2026 | 5.15 | 5.23 | 5.13 | 5.23 | 5.23 | 1.16% | - |
| Mar 27, 2026 | 5.30 | 5.30 | 5.17 | 5.17 | 5.17 | -2.45% | - |
| Mar 26, 2026 | 5.19 | 5.30 | 5.19 | 5.30 | 5.30 | -1.58% | - |
| Mar 25, 2026 | 5.37 | 5.40 | 5.37 | 5.39 | 5.39 | 1.99% | - |
| Mar 24, 2026 | 5.34 | 5.34 | 5.28 | 5.28 | 5.28 | -2.22% | - |
| Mar 23, 2026 | 5.14 | 5.48 | 5.13 | 5.40 | 5.40 | 1.79% | 719 |
| Mar 20, 2026 | 5.42 | 5.42 | 5.31 | 5.31 | 5.31 | -1.85% | - |
| Mar 19, 2026 | 5.23 | 5.41 | 5.23 | 5.41 | 5.41 | 2.66% | - |
| Mar 18, 2026 | 5.31 | 5.31 | 5.27 | 5.27 | 5.27 | -2.41% | - |
| Mar 17, 2026 | 5.39 | 5.43 | 5.39 | 5.40 | 5.40 | 0.19% | - |
| Mar 16, 2026 | 5.37 | 5.48 | 5.37 | 5.39 | 5.39 | -1.10% | - |
| Mar 13, 2026 | 5.38 | 5.45 | 5.38 | 5.45 | 5.45 | -0.82% | - |
| Mar 12, 2026 | 5.27 | 5.49 | 5.27 | 5.49 | 5.49 | 3.88% | - |
| Mar 11, 2026 | 5.23 | 5.29 | 5.21 | 5.29 | 5.29 | 0.48% | - |
| Mar 10, 2026 | 5.50 | 5.50 | 5.26 | 5.26 | 5.26 | -4.36% | 200 |
| Mar 9, 2026 | 5.27 | 5.50 | 5.27 | 5.50 | 5.50 | 2.14% | 600 |
| Mar 6, 2026 | 5.35 | 5.44 | 5.35 | 5.39 | 5.39 | 0.94% | - |
| Mar 5, 2026 | 5.28 | 5.34 | 5.28 | 5.34 | 5.34 | 0.85% | - |
| Mar 4, 2026 | 5.20 | 5.29 | 5.20 | 5.29 | 5.29 | 1.05% | - |
| Mar 3, 2026 | 5.31 | 5.31 | 5.24 | 5.24 | 5.24 | -1.51% | - |
| Mar 2, 2026 | 5.30 | 5.32 | 5.30 | 5.32 | 5.32 | -2.21% | - |
| Feb 27, 2026 | 5.36 | 5.45 | 5.36 | 5.44 | 5.44 | 0.18% | - |
| Feb 26, 2026 | 5.36 | 5.43 | 5.32 | 5.43 | 5.43 | 3.83% | - |
| Feb 25, 2026 | 5.13 | 5.23 | 5.10 | 5.23 | 5.23 | 0.48% | - |
| Feb 24, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 1.76% | - |
| Feb 23, 2026 | 5.20 | 5.20 | 5.11 | 5.11 | 5.11 | -0.39% | 500 |
| Feb 20, 2026 | 5.30 | 5.30 | 5.13 | 5.13 | 5.13 | -5.61% | - |
| Feb 19, 2026 | 5.44 | 5.44 | 5.37 | 5.44 | 5.44 | 0.56% | - |
| Feb 18, 2026 | 5.18 | 5.41 | 5.15 | 5.41 | 5.41 | 3.54% | - |
| Feb 17, 2026 | 5.14 | 5.33 | 5.14 | 5.22 | 5.22 | -1.79% | - |
| Feb 16, 2026 | 5.19 | 5.32 | 5.19 | 5.32 | 5.32 | 3.30% | - |
| Feb 13, 2026 | 5.04 | 5.15 | 5.04 | 5.15 | 5.15 | -0.39% | - |
| Feb 12, 2026 | 5.17 | 5.17 | 5.11 | 5.17 | 5.17 | -2.36% | - |
| Feb 11, 2026 | 5.31 | 5.34 | 5.29 | 5.29 | 5.29 | -1.40% | - |