Hawesko Holding SE (FRA:HAW)
Germany flag Germany · Delayed Price · Currency is EUR
22.10
+0.40 (1.84%)
Last updated: Oct 17, 2025, 5:36 PM CET

Hawesko Holding SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 202521.1021.1021.1021.1021.10-115
Oct 21, 202521.1021.1021.1021.1021.10-1.40%115
Oct 20, 202521.4021.4021.4021.4021.40-0.47%115
Oct 17, 202521.5021.5021.5021.5021.50-115
Oct 16, 202521.5021.5021.5021.5021.50-115
Oct 15, 202521.5021.5021.5021.5021.500.94%115
Oct 14, 202521.6021.6021.3021.3021.30-1.39%115
Oct 13, 202521.6021.6021.6021.6021.60-1.82%33
Oct 10, 202522.0022.0022.0022.0022.00-33
Oct 9, 202522.0022.0022.0022.0022.000.46%33
Oct 8, 202521.9021.9021.9021.9021.901.86%33
Oct 7, 202521.5021.5021.5021.5021.500.47%-
Oct 6, 202521.4021.4021.4021.4021.40-0.47%948
Oct 3, 202521.5021.5021.5021.5021.50-0.46%2
Oct 2, 202521.6021.6021.6021.6021.60-136
Oct 1, 202521.6021.7021.6021.6021.60-276
Sep 30, 202521.6021.6021.6021.6021.60--
Sep 29, 202521.6021.6021.6021.6021.60-3.14%-
Sep 26, 202521.6022.3021.6022.3022.302.76%45
Sep 25, 202521.7021.7021.7021.7021.70-0.46%70
Sep 24, 202522.3022.7021.8021.8021.80-2.24%1,831
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