Hawesko Holding SE (FRA:HAW)
Germany flag Germany · Delayed Price · Currency is EUR
21.80
-0.90 (-3.96%)
Last updated: Sep 24, 2025, 5:36 PM CET

Hawesko Holding SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 202521.6021.6021.6021.6021.60-3.14%45
Sep 26, 202521.6022.3021.6022.3022.302.76%45
Sep 25, 202521.7021.7021.7021.7021.70-0.46%150
Sep 24, 202522.3022.7021.8021.8021.80-2.24%150
Sep 23, 202522.3022.3022.3022.3022.30-4.29%3,250
Sep 22, 202521.3023.3021.3023.3023.308.88%3,250
Sep 19, 202521.4021.4021.4021.4021.40-200
Sep 18, 202521.4021.4021.4021.4021.40-0.47%200
Sep 17, 202521.5021.5021.5021.5021.50-1.38%200
Sep 16, 202521.8021.8021.8021.8021.80-0.91%-
Sep 15, 202521.9022.0021.9022.0022.000.46%280
Sep 12, 202521.9021.9021.9021.9021.90-1.35%50
Sep 11, 202522.2022.2022.2022.2022.20-0.89%-
Sep 10, 202522.2022.4022.2022.4022.400.90%120
Sep 9, 202522.2022.2022.2022.2022.20-1,077
Sep 8, 202522.2022.2022.2022.2022.20-0.45%1,077
Sep 5, 202522.3022.3022.3022.3022.30-0.45%1,077
Sep 4, 202522.4022.4022.4022.4022.40-0.44%1,077
Sep 3, 202522.5022.5022.5022.5022.502.74%1,077
Sep 2, 202521.9021.9021.9021.9021.90-0.90%1,077
Sep 1, 202522.1022.1022.1022.1022.10-0.45%1,077
Aug 29, 202522.2022.2022.2022.2022.20-0.45%1,077
Aug 28, 202522.3022.3022.3022.3022.300.45%1,077
Aug 27, 202522.2022.2022.2022.2022.20-0.45%1,077
Aug 26, 202522.1022.7022.1022.3022.300.90%1,077
Aug 25, 202522.1022.1022.1022.1022.10-1.78%615
Aug 22, 202522.3022.5022.3022.5022.50-615
Aug 21, 202522.4022.5022.4022.5022.50-2.60%1,602
Aug 20, 202522.3023.1022.3023.1023.103.13%312
Aug 19, 202522.4022.4022.4022.4022.40-3.86%100
Aug 18, 202523.3023.3023.3023.3023.303.56%100
Aug 15, 202522.5022.5022.5022.5022.50-119
Aug 14, 202522.5022.5022.5022.5022.50-119
Aug 13, 202522.5022.5022.5022.5022.50-0.88%119
Aug 12, 202522.7022.7022.7022.7022.700.44%119
Aug 11, 202522.6022.6022.6022.6022.60-1.31%119
Aug 8, 202522.9022.9022.9022.9022.90-5.76%119
Aug 7, 202524.3024.3024.3024.3024.30-0.41%119
Aug 6, 202522.6024.4022.6024.4024.407.02%119
Aug 5, 202522.6022.8022.6022.8022.80-20
Aug 4, 202522.9023.0022.8022.8022.80-0.87%20
Aug 1, 202523.0023.0023.0023.0023.00-0.43%210
Jul 31, 202523.1023.1023.1023.1023.100.87%210
Jul 30, 202522.9022.9022.9022.9022.90-210
Jul 29, 202522.9022.9022.9022.9022.90-1.29%210
Jul 28, 202523.2023.2023.2023.2023.201.31%210
Jul 25, 202522.9022.9022.9022.9022.90-0.43%210
Jul 24, 202522.8023.0022.8023.0023.000.88%210
Jul 23, 202522.8022.8022.8022.8022.80-0.44%90
Jul 22, 202522.9022.9022.9022.9022.90-1.29%90