The Hackett Group, Inc. (FRA:AWT)
Germany · Delayed Price · Currency is EUR 12.00
-0.60 (-4.76%)
Last updated: Feb 20, 2026, 8:04 AM CET
The Hackett Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -4.76% | - |
| Feb 19, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 5.88% | - |
| Feb 18, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 5.31% | - |
| Feb 17, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -0.88% | - |
| Feb 16, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | - |
| Feb 13, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -5.00% | - |
| Feb 12, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -3.23% | - |
| Feb 11, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -2.36% | - |
| Feb 10, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -3.79% | - |
| Feb 9, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 1.54% | - |
| Feb 6, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -4.41% | - |
| Feb 5, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -6.85% | - |
| Feb 4, 2026 | 14.00 | 14.60 | 14.00 | 14.60 | 14.60 | -5.81% | 7 |
| Feb 3, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 4.03% | - |
| Feb 2, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -1.32% | - |
| Jan 30, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - | - |
| Jan 29, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -4.43% | - |
| Jan 28, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -1.86% | - |
| Jan 27, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 0.63% | - |
| Jan 26, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -3.03% | - |
| Jan 23, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 0.61% | - |
| Jan 22, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -1.80% | - |
| Jan 21, 2026 | 16.40 | 16.70 | 16.40 | 16.70 | 16.70 | -2.91% | 100 |
| Jan 20, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 0.58% | 41 |
| Jan 19, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -0.58% | - |
| Jan 16, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 0.58% | - |
| Jan 15, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 0.59% | - |
| Jan 14, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -1.16% | - |
| Jan 13, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 1.78% | - |
| Jan 12, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - | - |
| Jan 9, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 1.20% | - |
| Jan 8, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | - |
| Jan 7, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 1.21% | - |
| Jan 6, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -4.07% | - |
| Jan 5, 2026 | 16.60 | 17.20 | 16.60 | 17.20 | 17.20 | 5.52% | 20 |
| Jan 2, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -2.40% | - |
| Dec 30, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 0.60% | - |
| Dec 29, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - | - |
| Dec 23, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -0.60% | - |
| Dec 22, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.60 | -1.18% | - |
| Dec 19, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.80 | -1.17% | - |
| Dec 18, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.00 | -2.84% | - |
| Dec 17, 2025 | 17.50 | 17.60 | 17.50 | 17.60 | 17.49 | 4.14% | 1,271 |
| Dec 16, 2025 | 16.70 | 16.90 | 16.70 | 16.90 | 16.80 | -0.59% | 200 |
| Dec 15, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 16.90 | 1.19% | - |
| Dec 12, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.70 | -1.18% | - |
| Dec 11, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 16.90 | 1.19% | - |
| Dec 10, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.70 | 3.70% | - |
| Dec 9, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.10 | -2.41% | - |
| Dec 8, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.50 | 1.84% | - |