Hawesko Holding SE (FRA:HAW)
Germany · Delayed Price · Currency is EUR 20.30
-0.10 (-0.49%)
Last updated: Apr 24, 2026, 5:35 PM CET
FRA:HAW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 20.40 | 20.50 | 20.30 | 20.30 | - | -0.98% | 48 |
| Apr 23, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | 189 |
| Apr 22, 2026 | 20.40 | 20.50 | 20.40 | 20.50 | 20.50 | 1.49% | 61 |
| Apr 21, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| Apr 20, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| Apr 17, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.98% | - |
| Apr 16, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0.99% | - |
| Apr 15, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| Apr 14, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 1.00% | - |
| Apr 13, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -0.50% | - |
| Apr 10, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 0.50% | - |
| Apr 9, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Apr 8, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Apr 7, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Apr 2, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Apr 1, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Mar 31, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Mar 30, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| 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 | - | - |