Hawesko Holding SE (FRA:HAW)
Germany · Delayed Price · Currency is EUR 20.00
+0.40 (2.04%)
At close: Jan 9, 2026
Hawesko Holding SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 2.04% | - |
| Jan 8, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 2.62% | - |
| Jan 7, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 0.53% | - |
| Jan 6, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 0.26% | - |
| Jan 5, 2026 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | - | - |
| Jan 2, 2026 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | -0.52% | - |
| Dec 30, 2025 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | - | - |
| Dec 29, 2025 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | - | - |
| Dec 23, 2025 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | -0.78% | - |
| Dec 22, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -0.78% | - |
| Dec 19, 2025 | 19.00 | 19.35 | 19.00 | 19.35 | 19.35 | 0.26% | 550 |
| Dec 18, 2025 | 19.15 | 19.30 | 19.15 | 19.30 | 19.30 | 1.85% | 50 |
| Dec 17, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | - | - |
| Dec 16, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | -1.04% | - |
| Dec 15, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | -1.54% | - |
| Dec 12, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | 3.18% | - |
| Dec 11, 2025 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | - | - |
| Dec 10, 2025 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | - | - |
| Dec 9, 2025 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | 6.50% | 100 |
| Dec 8, 2025 | 19.45 | 19.45 | 17.70 | 17.70 | 17.70 | -9.46% | 100 |
| Dec 5, 2025 | 19.45 | 19.70 | 19.45 | 19.55 | 19.55 | 0.26% | 350 |
| Dec 4, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -1.76% | - |
| Dec 3, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | 1.02% | - |
| Dec 2, 2025 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | -2.72% | - |
| Dec 1, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 3.59% | 50 |
| Nov 28, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -1.76% | - |
| Nov 27, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | - | - |
| Nov 26, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | - | - |
| Nov 25, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | - | - |
| Nov 24, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | - | - |
| Nov 21, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | 0.51% | - |
| Nov 20, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - | - |
| Nov 19, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - | - |
| Nov 18, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - | - |
| Nov 17, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - | - |
| Nov 14, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 0.25% | - |
| Nov 13, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -0.25% | - |
| Nov 12, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 0.25% | - |
| Nov 11, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -0.25% | - |
| Nov 10, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 0.51% | - |
| Nov 7, 2025 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | 1.29% | - |
| Nov 6, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -3.00% | - |
| Nov 5, 2025 | 20.70 | 20.70 | 20.00 | 20.00 | 20.00 | -3.38% | 275 |
| Nov 4, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 0.98% | - |
| Nov 3, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | - |
| Oct 31, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 0.99% | - |
| Oct 30, 2025 | 20.90 | 20.90 | 20.30 | 20.30 | 20.30 | -3.33% | - |
| Oct 29, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Oct 28, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Oct 27, 2025 | 21.10 | 21.10 | 21.00 | 21.00 | 21.00 | -0.47% | - |