Hawesko Holding SE (FRA:HAW)
Germany · Delayed Price · Currency is EUR 20.00
-0.20 (-0.99%)
At close: Mar 27, 2026
FRA:HAW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -0.99% | - |
| Mar 26, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 1.51% | - |
| Mar 25, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 0.25% | - |
| Mar 24, 2026 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | - | - |
| Mar 23, 2026 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | - | - |
| Mar 20, 2026 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | - | - |
| Mar 19, 2026 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | -2.22% | - |
| Mar 18, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 0.50% | - |
| Mar 17, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.98% | - |
| Mar 16, 2026 | 20.30 | 20.40 | 20.30 | 20.40 | 20.40 | 0.49% | 75 |
| Mar 13, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | -0.49% | - |
| Mar 12, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 2.00% | - |
| Mar 11, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Mar 10, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 1.78% | - |
| Mar 9, 2026 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | -5.98% | - |
| Mar 6, 2026 | 20.00 | 20.90 | 20.00 | 20.90 | 20.90 | 0.48% | 75 |
| Mar 5, 2026 | 20.20 | 20.80 | 20.20 | 20.80 | 20.80 | 2.46% | 50 |
| Mar 4, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 1.00% | - |
| Mar 3, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - | - |
| Mar 2, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - | - |
| Feb 27, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | -0.50% | - |
| Feb 26, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| Feb 25, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -1.46% | - |
| Feb 24, 2026 | 20.10 | 20.50 | 20.10 | 20.50 | 20.50 | -0.49% | 132 |
| Feb 23, 2026 | 20.70 | 20.70 | 20.60 | 20.60 | 20.60 | 1.48% | 250 |
| Feb 20, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | -0.49% | - |
| Feb 19, 2026 | 20.30 | 20.50 | 20.30 | 20.40 | 20.40 | 1.49% | 386 |
| Feb 18, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | -0.99% | - |
| Feb 17, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 1.00% | - |
| Feb 16, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - | - |
| Feb 13, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - | - |
| Feb 12, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - | - |
| Feb 11, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 0.50% | - |
| Feb 10, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 1.01% | - |
| Feb 9, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -0.25% | - |
| Feb 6, 2026 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | - | - |
| Feb 5, 2026 | 19.75 | 20.10 | 19.75 | 19.85 | 19.85 | 1.53% | 190 |
| Feb 4, 2026 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | -1.76% | - |
| Feb 3, 2026 | 20.00 | 20.00 | 19.90 | 19.90 | 19.90 | -0.50% | 60 |
| Feb 2, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Jan 30, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -2.44% | - |
| Jan 29, 2026 | 19.75 | 20.50 | 19.75 | 20.50 | 20.50 | 4.06% | 200 |
| Jan 28, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -4.83% | - |
| Jan 27, 2026 | 20.00 | 20.70 | 20.00 | 20.70 | 20.70 | 0.98% | 100 |
| Jan 26, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | - |
| Jan 23, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 1.49% | - |
| Jan 22, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| Jan 21, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 0.50% | - |
| Jan 20, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 0.50% | - |
| Jan 19, 2026 | 21.00 | 21.00 | 20.00 | 20.00 | 20.00 | -1.48% | 832 |