Hacksaw AB (publ) (FRA:51R)
Germany · Delayed Price · Currency is EUR 8.05
-0.23 (-2.78%)
At close: Sep 18, 2026
FRA:51R Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 8.13 | 8.18 | 8.05 | 8.05 | 8.05 | -2.78% | - |
| Sep 17, 2026 | 8.18 | 8.28 | 8.18 | 8.28 | 8.28 | 2.99% | - |
| Sep 16, 2026 | 8.13 | 8.13 | 8.04 | 8.04 | 8.04 | -2.07% | - |
| Sep 15, 2026 | 8.23 | 8.23 | 8.16 | 8.21 | 8.21 | -1.20% | - |
| Sep 14, 2026 | 8.16 | 8.31 | 8.16 | 8.31 | 8.31 | 4.33% | - |
| Sep 11, 2026 | 8.04 | 8.04 | 7.93 | 7.97 | 7.97 | 0.19% | - |
| Sep 10, 2026 | 7.95 | 7.95 | 7.91 | 7.95 | 7.95 | 0.51% | - |
| Sep 9, 2026 | 7.66 | 7.91 | 7.66 | 7.91 | 7.91 | 1.02% | - |
| Sep 8, 2026 | 7.89 | 7.90 | 7.83 | 7.83 | 7.83 | 0.06% | - |
| Sep 7, 2026 | 7.68 | 7.83 | 7.68 | 7.83 | 7.83 | 2.56% | - |
| Sep 4, 2026 | 7.81 | 7.81 | 7.63 | 7.63 | 7.63 | -0.33% | - |
| Sep 3, 2026 | 7.39 | 7.66 | 7.39 | 7.66 | 7.66 | 4.65% | - |
| Sep 2, 2026 | 7.24 | 7.32 | 7.21 | 7.32 | 7.32 | 0.41% | - |
| Sep 1, 2026 | 7.08 | 7.29 | 7.08 | 7.29 | 7.29 | 2.10% | - |
| Aug 31, 2026 | 7.09 | 7.14 | 7.07 | 7.14 | 7.14 | -0.70% | - |
| Aug 28, 2026 | 7.32 | 7.32 | 7.19 | 7.19 | 7.19 | -1.58% | 200 |
| Aug 27, 2026 | 7.34 | 7.34 | 7.26 | 7.30 | 7.30 | -0.41% | - |
| Aug 26, 2026 | 7.45 | 7.45 | 7.33 | 7.33 | 7.33 | -1.08% | - |
| Aug 25, 2026 | 7.45 | 7.45 | 7.41 | 7.41 | 7.41 | -1.13% | - |
| Aug 24, 2026 | 7.50 | 7.50 | 7.41 | 7.50 | 7.50 | 1.01% | - |
| Aug 21, 2026 | 7.36 | 7.42 | 7.34 | 7.42 | 7.42 | -0.74% | - |
| Aug 20, 2026 | 7.38 | 7.48 | 7.38 | 7.48 | 7.48 | 0.95% | 250 |
| Aug 19, 2026 | 7.52 | 7.52 | 7.41 | 7.41 | 7.41 | -1.40% | - |
| Aug 18, 2026 | 7.67 | 7.67 | 7.51 | 7.51 | 7.51 | -2.72% | - |
| Aug 17, 2026 | 7.65 | 7.72 | 7.65 | 7.72 | 7.72 | 3.76% | - |
| Aug 14, 2026 | 7.42 | 7.44 | 7.32 | 7.44 | 7.44 | 4.20% | - |
| Aug 13, 2026 | 6.72 | 7.19 | 6.72 | 7.14 | 7.14 | 5.78% | - |
| Aug 12, 2026 | 6.76 | 6.77 | 6.75 | 6.75 | 6.75 | -0.30% | - |
| Aug 11, 2026 | 6.83 | 6.83 | 6.77 | 6.77 | 6.77 | -0.15% | - |
| Aug 10, 2026 | 6.78 | 6.82 | 6.78 | 6.78 | 6.78 | -0.22% | - |
| Aug 7, 2026 | 6.77 | 6.81 | 6.77 | 6.80 | 6.80 | 2.03% | - |
| Aug 6, 2026 | 6.69 | 6.69 | 6.66 | 6.66 | 6.66 | -1.48% | - |
| Aug 5, 2026 | 6.79 | 6.79 | 6.76 | 6.76 | 6.76 | -0.59% | - |
| Aug 4, 2026 | 6.65 | 6.80 | 6.65 | 6.80 | 6.80 | 3.03% | - |
| Aug 3, 2026 | 6.68 | 6.68 | 6.57 | 6.60 | 6.60 | -2.73% | 55 |
| Jul 31, 2026 | 6.76 | 6.79 | 6.73 | 6.79 | 6.79 | 0.67% | 35 |
| Jul 30, 2026 | 6.67 | 6.74 | 6.67 | 6.74 | 6.74 | 0.45% | - |
| Jul 29, 2026 | 6.57 | 6.71 | 6.57 | 6.71 | 6.71 | 3.63% | - |
| Jul 28, 2026 | 6.38 | 6.48 | 6.38 | 6.48 | 6.48 | 1.09% | - |
| Jul 27, 2026 | 6.38 | 6.41 | 6.38 | 6.41 | 6.41 | 0.47% | - |
| Jul 24, 2026 | 6.24 | 6.38 | 6.24 | 6.38 | 6.38 | -1.39% | - |
| Jul 23, 2026 | 6.46 | 6.50 | 6.43 | 6.47 | 6.47 | -1.52% | 1,000 |
| Jul 22, 2026 | 6.15 | 6.57 | 6.15 | 6.57 | 6.57 | -0.68% | - |
| Jul 21, 2026 | 6.74 | 6.91 | 6.61 | 6.61 | 6.61 | -7.55% | 400 |
| Jul 20, 2026 | 7.27 | 7.30 | 7.15 | 7.15 | 7.15 | -1.79% | - |
| Jul 17, 2026 | 7.29 | 7.34 | 7.28 | 7.28 | 7.28 | -1.15% | - |
| Jul 16, 2026 | 7.38 | 7.38 | 7.36 | 7.37 | 7.37 | 0.68% | - |
| Jul 15, 2026 | 7.31 | 7.32 | 7.31 | 7.32 | 7.32 | -0.27% | - |
| Jul 14, 2026 | 7.37 | 7.37 | 7.33 | 7.34 | 7.34 | 0.76% | - |
| Jul 13, 2026 | 7.33 | 7.33 | 7.28 | 7.28 | 7.28 | 0.83% | - |