The Hackett Group, Inc. (FRA:AWT)
Germany · Delayed Price · Currency is EUR 10.70
+0.10 (0.94%)
At close: Mar 27, 2026
FRA:AWT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0.94% | - |
| Mar 26, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -1.85% | - |
| Mar 25, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -5.26% | - |
| Mar 24, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 2.70% | - |
| Mar 23, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -1.77% | - |
| Mar 20, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -0.88% | - |
| Mar 19, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.30 | -4.20% | - |
| Mar 18, 2026 | 11.60 | 12.10 | 11.60 | 11.90 | 11.79 | 1.71% | 776 |
| Mar 17, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.59 | -0.85% | - |
| Mar 16, 2026 | 11.90 | 11.90 | 11.80 | 11.80 | 11.69 | -1.67% | 20 |
| Mar 13, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 11.89 | -1.64% | - |
| Mar 12, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.09 | 1.67% | - |
| Mar 11, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 11.89 | -3.23% | - |
| Mar 10, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.29 | 3.33% | - |
| Mar 9, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 11.89 | -0.83% | - |
| Mar 6, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 11.99 | 1.68% | - |
| Mar 5, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.79 | 2.59% | - |
| Mar 4, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.49 | 1.75% | - |
| Mar 3, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.30 | 0.88% | - |
| Mar 2, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.20 | -2.59% | - |
| Feb 27, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.49 | 3.57% | - |
| Feb 26, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.10 | -2.61% | - |
| Feb 25, 2026 | 10.80 | 11.50 | 10.80 | 11.50 | 11.40 | 6.48% | 25 |
| Feb 24, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.70 | -10.00% | - |
| Feb 23, 2026 | 11.50 | 12.00 | 11.50 | 12.00 | 11.89 | - | 70 |
| Feb 20, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 11.89 | -4.76% | - |
| Feb 19, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.48 | 5.88% | - |
| Feb 18, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.79 | 5.31% | - |
| Feb 17, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.20 | -0.88% | - |
| Feb 16, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.30 | - | - |
| Feb 13, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.30 | -5.00% | - |
| Feb 12, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 11.89 | -3.23% | - |
| Feb 11, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.29 | -2.36% | - |
| Feb 10, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.58 | -3.79% | - |
| Feb 9, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.08 | 1.54% | - |
| Feb 6, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 12.88 | -4.41% | - |
| Feb 5, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.48 | -6.85% | - |
| Feb 4, 2026 | 14.00 | 14.60 | 14.00 | 14.60 | 14.47 | -5.81% | 7 |
| Feb 3, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.36 | 4.03% | - |
| Feb 2, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.76 | -1.32% | - |
| Jan 30, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 14.96 | - | - |
| Jan 29, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 14.96 | -4.43% | - |
| Jan 28, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.66 | -1.86% | - |
| Jan 27, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 15.95 | 0.63% | - |
| Jan 26, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 15.85 | -3.03% | - |
| Jan 23, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.35 | 0.61% | - |
| Jan 22, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.25 | -1.80% | - |
| Jan 21, 2026 | 16.40 | 16.70 | 16.40 | 16.70 | 16.55 | -2.91% | 100 |
| Jan 20, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.04 | 0.58% | 41 |
| Jan 19, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 16.94 | -0.58% | - |