Hacksaw AB (publ) (FRA:51R)
Germany · Delayed Price · Currency is EUR 6.48
+0.07 (1.09%)
Last updated: Jul 28, 2026, 3:25 PM CET
FRA:51R Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 17, 2026 | 6.73 | 6.73 | 6.63 | 6.71 | 6.71 | -0.81% | - |
| Jun 16, 2026 | 6.91 | 6.91 | 6.76 | 6.76 | 6.76 | -3.36% | - |
| Jun 15, 2026 | 7.20 | 7.20 | 7.00 | 7.00 | 7.00 | -1.69% | - |
| Jun 12, 2026 | 7.04 | 7.15 | 7.04 | 7.12 | 7.12 | 2.15% | - |
| Jun 11, 2026 | 6.99 | 6.99 | 6.93 | 6.97 | 6.97 | 0.94% | - |
| Jun 10, 2026 | 6.91 | 7.00 | 6.90 | 6.90 | 6.90 | -0.58% | - |
| Jun 9, 2026 | 6.85 | 6.94 | 6.75 | 6.94 | 6.94 | -0.79% | - |
| Jun 8, 2026 | 6.96 | 7.00 | 6.96 | 7.00 | 7.00 | -2.44% | - |
| Jun 5, 2026 | 7.19 | 7.23 | 7.17 | 7.17 | 7.17 | -1.85% | - |
| Jun 4, 2026 | 7.32 | 7.32 | 7.20 | 7.31 | 7.31 | -1.75% | - |
| Jun 3, 2026 | 7.46 | 7.46 | 7.44 | 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% | - |