Hacksaw AB (publ) (FRA:51R)
Germany · Delayed Price · Currency is EUR 7.44
-0.13 (-1.72%)
Last updated: Jun 3, 2026, 3:25 PM CET
FRA:51R Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 7.46 | 7.46 | 7.44 | 7.44 | - | -1.72% | - |
| Jun 2, 2026 | 7.60 | 7.67 | 7.57 | 7.57 | 7.57 | 0.33% | - |
| Jun 1, 2026 | 7.81 | 7.84 | 7.54 | 7.54 | 7.54 | -3.27% | - |
| May 29, 2026 | 7.67 | 7.80 | 7.67 | 7.80 | 7.80 | 3.18% | - |
| May 28, 2026 | 7.69 | 7.69 | 7.56 | 7.56 | 7.56 | -3.14% | - |
| May 27, 2026 | 8.03 | 8.04 | 7.80 | 7.80 | 7.80 | -2.50% | - |
| May 26, 2026 | 8.04 | 8.20 | 8.00 | 8.00 | 8.00 | 0.95% | 600 |
| May 25, 2026 | 7.68 | 7.93 | 7.68 | 7.93 | 7.93 | 4.55% | - |
| May 22, 2026 | 7.46 | 7.58 | 7.46 | 7.58 | 7.58 | 1.61% | - |
| May 21, 2026 | 7.53 | 7.57 | 7.46 | 7.46 | 7.46 | -1.45% | - |
| May 20, 2026 | 7.58 | 7.58 | 7.57 | 7.57 | 7.57 | - | - |
| May 19, 2026 | 7.60 | 7.60 | 7.57 | 7.57 | 7.57 | 3.13% | - |
| May 18, 2026 | 7.30 | 7.34 | 7.30 | 7.34 | 7.34 | 3.31% | - |
| May 15, 2026 | 7.10 | 7.11 | 7.08 | 7.11 | 7.11 | -0.07% | - |
| May 14, 2026 | 7.09 | 7.11 | 7.08 | 7.11 | 7.11 | 1.50% | - |
| May 13, 2026 | 6.77 | 7.01 | 6.77 | 7.01 | 7.01 | 3.39% | - |
| May 12, 2026 | 6.86 | 6.86 | 6.75 | 6.78 | 6.78 | -2.87% | - |
| May 11, 2026 | 7.18 | 7.18 | 6.98 | 6.98 | 6.98 | -2.38% | - |
| May 8, 2026 | 7.07 | 7.15 | 7.07 | 7.15 | 7.15 | 0.42% | - |
| May 7, 2026 | 7.14 | 7.18 | 7.12 | 7.12 | 7.12 | -2.13% | - |
| May 6, 2026 | 7.31 | 7.42 | 7.27 | 7.27 | 7.27 | 0.76% | - |
| May 5, 2026 | 7.40 | 7.40 | 7.22 | 7.22 | 7.22 | -0.62% | - |
| May 4, 2026 | 7.15 | 7.26 | 7.13 | 7.26 | 7.26 | -1.89% | - |
| Apr 30, 2026 | 7.64 | 7.80 | 7.59 | 7.80 | 7.40 | 2.63% | - |
| Apr 29, 2026 | 7.43 | 7.60 | 7.43 | 7.60 | 7.21 | 5.41% | - |
| Apr 28, 2026 | 6.86 | 7.21 | 6.86 | 7.21 | 6.84 | 16.86% | - |
| Apr 27, 2026 | 6.19 | 6.21 | 6.17 | 6.17 | 5.85 | 0.08% | - |
| Apr 24, 2026 | 6.10 | 6.17 | 6.10 | 6.17 | 5.85 | 1.07% | - |
| Apr 23, 2026 | 6.12 | 6.12 | 6.10 | 6.10 | 5.79 | -1.93% | - |
| Apr 22, 2026 | 6.23 | 6.23 | 6.22 | 6.22 | 5.90 | 0.48% | - |
| Apr 21, 2026 | 6.18 | 6.19 | 6.18 | 6.19 | 5.87 | -0.40% | - |
| Apr 20, 2026 | 6.24 | 6.24 | 6.20 | 6.22 | 5.90 | -2.43% | - |
| Apr 17, 2026 | 6.25 | 6.37 | 6.25 | 6.37 | 6.04 | 2.41% | - |
| Apr 16, 2026 | 6.09 | 6.22 | 6.09 | 6.22 | 5.90 | 3.84% | - |
| Apr 15, 2026 | 5.94 | 6.00 | 5.94 | 5.99 | 5.68 | 1.87% | - |
| Apr 14, 2026 | 5.90 | 5.90 | 5.88 | 5.88 | 5.58 | 2.08% | - |
| Apr 13, 2026 | 5.63 | 5.76 | 5.63 | 5.76 | 5.46 | -0.52% | - |
| Apr 10, 2026 | 5.73 | 5.79 | 5.73 | 5.79 | 5.49 | -0.26% | - |
| Apr 9, 2026 | 5.78 | 5.81 | 5.76 | 5.81 | 5.51 | -1.78% | - |
| Apr 8, 2026 | 6.00 | 6.00 | 5.91 | 5.91 | 5.61 | 2.52% | - |
| Apr 7, 2026 | 5.70 | 5.77 | 5.66 | 5.77 | 5.47 | 7.76% | - |
| Apr 2, 2026 | 5.46 | 5.46 | 5.35 | 5.35 | 5.08 | -6.55% | - |
| Apr 1, 2026 | 5.53 | 5.73 | 5.53 | 5.73 | 5.43 | 6.41% | - |
| Mar 31, 2026 | 5.31 | 5.38 | 5.31 | 5.38 | 5.10 | 2.87% | - |
| Mar 30, 2026 | 5.15 | 5.23 | 5.13 | 5.23 | 4.96 | 1.16% | - |
| Mar 27, 2026 | 5.30 | 5.30 | 5.17 | 5.17 | 4.90 | -2.45% | - |
| Mar 26, 2026 | 5.19 | 5.30 | 5.19 | 5.30 | 5.03 | -1.58% | - |
| Mar 25, 2026 | 5.37 | 5.40 | 5.37 | 5.39 | 5.11 | 1.99% | - |
| Mar 24, 2026 | 5.34 | 5.34 | 5.28 | 5.28 | 5.01 | -2.22% | - |
| Mar 23, 2026 | 5.14 | 5.48 | 5.13 | 5.40 | 5.12 | 1.79% | 719 |