Hawesko Holding SE (FRA:HAW)
Germany · Delayed Price · Currency is EUR 22.60
0.00 (0.00%)
At close: Sep 9, 2025
Hawesko Holding SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | - | - | 80 |
| Sep 8, 2025 | 23.00 | 23.00 | 22.40 | 22.60 | - | 1.35% | 80 |
| Sep 5, 2025 | 22.20 | 23.00 | 22.20 | 22.30 | - | -2.19% | 636 |
| Sep 4, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | - | -0.44% | 66 |
| Sep 3, 2025 | 22.70 | 22.90 | 22.70 | 22.90 | - | -0.43% | 110 |
| Sep 2, 2025 | 21.20 | 23.00 | 21.20 | 23.00 | - | 3.60% | 1,745 |
| Sep 1, 2025 | 21.90 | 22.40 | 21.50 | 22.20 | - | -0.89% | 4,558 |
| Aug 29, 2025 | 22.30 | 23.50 | 22.00 | 22.40 | - | -0.88% | 3,029 |
| Aug 28, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | - | -0.88% | 23 |
| Aug 27, 2025 | 22.60 | 23.00 | 22.60 | 22.80 | - | 0.44% | 386 |
| Aug 26, 2025 | 22.40 | 23.00 | 22.30 | 22.70 | - | 1.79% | 3,248 |
| Aug 25, 2025 | 23.00 | 23.00 | 22.20 | 22.30 | - | -0.45% | 421 |
| Aug 22, 2025 | 22.40 | 22.40 | 22.30 | 22.40 | - | -0.44% | 376 |
| Aug 21, 2025 | 22.70 | 22.70 | 22.40 | 22.50 | - | -1.32% | 945 |
| Aug 20, 2025 | 22.80 | 22.90 | 22.50 | 22.80 | - | - | 4,119 |
| Aug 19, 2025 | 22.50 | 22.80 | 22.40 | 22.80 | - | 0.88% | 1,361 |
| Aug 18, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | - | -0.88% | 120 |
| Aug 15, 2025 | 22.90 | 23.00 | 22.80 | 22.80 | - | - | 1,024 |
| Aug 14, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | - | - | 48 |
| Aug 13, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | - | - | 48 |
| Aug 12, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | - | - | 804 |
| Aug 11, 2025 | 22.90 | 23.00 | 22.70 | 22.80 | - | - | 428 |
| Aug 8, 2025 | 22.80 | 22.90 | 22.70 | 22.80 | - | -8.80% | 687 |
| Aug 7, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | - | - | 4,819 |
| Aug 6, 2025 | 22.80 | 25.00 | 22.80 | 25.00 | - | 9.17% | 6,881 |
| Aug 5, 2025 | 22.80 | 22.90 | 22.80 | 22.90 | - | - | 351 |
| Aug 4, 2025 | 23.00 | 23.10 | 22.80 | 22.90 | - | -0.87% | 636 |
| Aug 1, 2025 | 23.30 | 23.30 | 23.00 | 23.10 | - | -0.43% | 49 |
| Jul 31, 2025 | 23.00 | 23.30 | 22.90 | 23.20 | - | 1.31% | 1,268 |
| Jul 30, 2025 | 23.50 | 23.50 | 22.90 | 22.90 | - | -1.72% | 189 |
| Jul 29, 2025 | 22.90 | 23.40 | 22.90 | 23.30 | - | -1.27% | 693 |
| Jul 28, 2025 | 23.40 | 24.00 | 23.40 | 23.60 | - | 1.72% | 1,218 |
| Jul 25, 2025 | 23.00 | 23.40 | 22.80 | 23.20 | - | 0.43% | 1,208 |
| Jul 24, 2025 | 23.00 | 23.10 | 23.00 | 23.10 | - | - | 262 |
| Jul 23, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | - | - | 120 |
| Jul 22, 2025 | 23.10 | 23.20 | 22.90 | 23.10 | - | -2.94% | 962 |
| Jul 21, 2025 | 23.20 | 23.80 | 22.90 | 23.80 | - | 3.48% | 5,000 |
| Jul 18, 2025 | 23.10 | 23.10 | 22.90 | 23.00 | - | -1.29% | 980 |
| Jul 17, 2025 | 23.50 | 23.50 | 23.00 | 23.30 | - | 0.43% | 813 |
| Jul 16, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | - | - | 971 |
| Jul 15, 2025 | 23.60 | 23.60 | 23.00 | 23.20 | - | - | 70 |
| Jul 14, 2025 | 22.90 | 23.20 | 22.90 | 23.20 | - | 0.87% | 608 |
| Jul 11, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | - | - | 212 |
| Jul 10, 2025 | 23.00 | 23.70 | 22.60 | 23.00 | - | -0.43% | 4,625 |
| Jul 9, 2025 | 23.50 | 23.50 | 22.90 | 23.10 | - | 0.87% | 501 |
| Jul 8, 2025 | 23.20 | 23.20 | 22.90 | 22.90 | - | -1.29% | 808 |
| Jul 7, 2025 | 23.80 | 23.80 | 23.20 | 23.20 | - | - | 42 |
| Jul 4, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | - | -1.69% | 70 |
| Jul 3, 2025 | 23.30 | 23.70 | 23.20 | 23.60 | - | 3.51% | 981 |
| Jul 2, 2025 | 23.30 | 23.60 | 22.80 | 22.80 | - | -2.98% | 3,986 |