Hacksaw AB (publ) (FRA:51R)
Germany · Delayed Price · Currency is EUR 7.33
-0.08 (-1.08%)
Last updated: Aug 26, 2026, 3:25 PM CET
FRA:51R Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 7.45 | 7.45 | 7.41 | 7.41 | - | - | - |
| 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% | - |
| Jul 10, 2026 | 7.11 | 7.22 | 7.10 | 7.22 | 7.22 | 1.98% | - |
| Jul 9, 2026 | 7.07 | 7.09 | 7.07 | 7.08 | 7.08 | 2.76% | - |
| Jul 8, 2026 | 6.91 | 7.03 | 6.89 | 6.89 | 6.89 | -2.61% | 20 |
| Jul 7, 2026 | 7.07 | 7.08 | 7.07 | 7.08 | 7.08 | 0.07% | - |
| Jul 6, 2026 | 7.08 | 7.08 | 7.03 | 7.07 | 7.07 | 0.43% | - |
| Jul 3, 2026 | 7.07 | 7.09 | 7.04 | 7.04 | 7.04 | -0.85% | - |
| Jul 2, 2026 | 6.90 | 7.10 | 6.90 | 7.10 | 7.10 | 3.12% | - |
| Jul 1, 2026 | 6.96 | 6.96 | 6.84 | 6.89 | 6.89 | -2.06% | - |
| Jun 30, 2026 | 7.01 | 7.03 | 6.96 | 7.03 | 7.03 | 0.29% | - |
| Jun 29, 2026 | 7.00 | 7.05 | 7.00 | 7.01 | 7.01 | 4.71% | 18,750 |
| Jun 26, 2026 | 6.77 | 6.77 | 6.70 | 6.70 | 6.70 | -2.55% | - |
| Jun 25, 2026 | 6.93 | 6.93 | 6.87 | 6.87 | 6.87 | -0.72% | - |
| Jun 24, 2026 | 6.91 | 6.98 | 6.91 | 6.92 | 6.92 | -0.07% | - |
| Jun 23, 2026 | 7.07 | 7.07 | 6.93 | 6.93 | 6.93 | -0.22% | - |
| Jun 22, 2026 | 6.75 | 6.94 | 6.75 | 6.94 | 6.94 | 4.13% | - |
| Jun 19, 2026 | 6.66 | 6.68 | 6.66 | 6.67 | 6.67 | -0.45% | - |
| Jun 18, 2026 | 6.69 | 6.70 | 6.67 | 6.70 | 6.70 | -0.15% | - |