Hacksaw AB (publ) (FRA:51R)
Germany · Delayed Price · Currency is EUR 4.918
+0.010 (0.20%)
Last updated: Oct 23, 2026, 3:25 PM CEST
FRA:51R Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4.90 | 4.92 | 4.85 | 4.92 | 4.92 | 0.20% | 250 |
| Oct 22, 2026 | 4.92 | 4.96 | 4.91 | 4.91 | 4.91 | -2.23% | - |
| Oct 21, 2026 | 4.90 | 5.02 | 4.90 | 5.02 | 5.02 | 3.55% | - |
| Oct 20, 2026 | 4.90 | 4.90 | 4.85 | 4.85 | 4.85 | -2.22% | - |
| Oct 19, 2026 | 5.01 | 5.01 | 4.96 | 4.96 | 4.96 | -4.56% | - |
| Oct 16, 2026 | 5.14 | 5.20 | 5.14 | 5.20 | 5.20 | 3.18% | - |
| Oct 15, 2026 | 4.94 | 5.04 | 4.94 | 5.04 | 5.04 | 1.76% | - |
| Oct 14, 2026 | 5.21 | 5.21 | 4.92 | 4.95 | 4.95 | -3.45% | 250 |
| Oct 13, 2026 | 5.10 | 5.19 | 5.10 | 5.13 | 5.13 | -2.01% | - |
| Oct 12, 2026 | 5.30 | 5.47 | 5.23 | 5.23 | 5.23 | -27.71% | 200 |
| Oct 9, 2026 | 7.25 | 7.25 | 7.22 | 7.24 | 7.24 | -0.48% | - |
| Oct 8, 2026 | 7.25 | 7.27 | 7.25 | 7.27 | 7.27 | -1.49% | - |
| Oct 7, 2026 | 7.27 | 7.38 | 7.27 | 7.38 | 7.38 | 0.61% | - |
| Oct 6, 2026 | 7.39 | 7.39 | 7.34 | 7.34 | 7.34 | - | - |
| Oct 5, 2026 | 7.43 | 7.43 | 7.34 | 7.34 | 7.34 | -1.15% | - |
| Oct 2, 2026 | 7.35 | 7.42 | 7.35 | 7.42 | 7.42 | 0.41% | - |
| Oct 1, 2026 | 7.19 | 7.39 | 7.19 | 7.39 | 7.39 | 3.57% | - |
| Sep 30, 2026 | 7.17 | 7.17 | 7.11 | 7.14 | 7.14 | -2.93% | - |
| Sep 29, 2026 | 7.54 | 7.54 | 7.35 | 7.35 | 7.35 | -2.13% | - |
| Sep 28, 2026 | 7.60 | 7.60 | 7.51 | 7.51 | 7.51 | -2.78% | 132 |
| Sep 25, 2026 | 7.82 | 7.85 | 7.73 | 7.73 | 7.73 | -2.03% | - |
| Sep 24, 2026 | 7.96 | 8.01 | 7.89 | 7.89 | 7.89 | -2.65% | - |
| Sep 23, 2026 | 8.06 | 8.10 | 8.06 | 8.10 | 8.10 | 0.12% | - |
| Sep 22, 2026 | 7.95 | 8.09 | 7.95 | 8.09 | 8.09 | 0.81% | - |
| Sep 21, 2026 | 7.95 | 8.03 | 7.95 | 8.03 | 8.03 | -0.31% | - |
| 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% | - |