The Hackett Group, Inc. (FRA:AWT)
Germany · Delayed Price · Currency is EUR 10.50
-1.00 (-8.70%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:AWT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | - | -1.71% | - |
| Apr 22, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -0.85% | - |
| Apr 21, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 1.72% | - |
| Apr 20, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 4.50% | - |
| Apr 17, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -2.63% | - |
| Apr 16, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 4.59% | - |
| Apr 15, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 1.87% | - |
| Apr 14, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 3.88% | - |
| Apr 13, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -5.50% | - |
| Apr 10, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -0.91% | - |
| Apr 9, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -0.90% | - |
| Apr 8, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -0.89% | - |
| Apr 7, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 3.70% | - |
| Apr 2, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -1.82% | - |
| Apr 1, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Mar 31, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 3.77% | - |
| Mar 30, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -0.93% | - |
| 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% | - |