Hawesko Holding SE (FRA:HAW)
Germany · Delayed Price · Currency is EUR 20.30
-0.10 (-0.49%)
Feb 20, 2026, 4:00 PM EST
Hawesko Holding SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - | - |
| Jan 15, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 1.00% | - |
| Jan 14, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | -3.83% | - |
| Jan 13, 2026 | 19.80 | 20.90 | 19.80 | 20.90 | 20.90 | 6.09% | 14 |
| Jan 12, 2026 | 20.10 | 20.10 | 19.70 | 19.70 | 19.70 | -1.50% | 500 |
| 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 |