Hawesko Holding SE (FRA:HAW)
Germany · Delayed Price · Currency is EUR 14.45
0.00 (0.00%)
Last updated: Oct 23, 2026, 9:00 PM CEST
FRA:HAW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - | 600 |
| Oct 22, 2026 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - | - |
| Oct 21, 2026 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 0.70% | - |
| Oct 20, 2026 | 14.15 | 14.35 | 14.15 | 14.35 | 14.35 | 1.41% | - |
| Oct 19, 2026 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 3.66% | - |
| Oct 16, 2026 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | -1.44% | - |
| Oct 15, 2026 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | 1.47% | - |
| Oct 14, 2026 | 14.60 | 14.60 | 13.65 | 13.65 | 13.65 | -7.77% | 600 |
| Oct 13, 2026 | 14.60 | 14.80 | 14.60 | 14.80 | 14.80 | 1.02% | - |
| Oct 12, 2026 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | -0.68% | - |
| Oct 9, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - | - |
| Oct 8, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 0.34% | - |
| Oct 7, 2026 | 14.75 | 14.75 | 14.70 | 14.70 | 14.70 | -0.34% | - |
| Oct 6, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | -1.34% | - |
| Oct 5, 2026 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 1.36% | - |
| Oct 2, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - | - |
| Oct 1, 2026 | 15.45 | 15.45 | 14.75 | 14.75 | 14.75 | -3.59% | 400 |
| Sep 30, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 0.66% | - |
| Sep 29, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -0.98% | - |
| Sep 28, 2026 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | -0.32% | - |
| Sep 25, 2026 | 15.45 | 15.45 | 15.40 | 15.40 | 15.40 | -0.65% | - |
| Sep 24, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -1.27% | - |
| Sep 23, 2026 | 15.40 | 15.70 | 15.40 | 15.70 | 15.70 | 1.62% | - |
| Sep 22, 2026 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - | - |
| Sep 21, 2026 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | 2.66% | - |
| Sep 18, 2026 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | -0.99% | 20 |
| Sep 17, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -6.75% | - |
| Sep 16, 2026 | 15.80 | 16.30 | 15.80 | 16.30 | 16.30 | 3.49% | 66 |
| Sep 15, 2026 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | -2.17% | - |
| Sep 14, 2026 | 15.35 | 16.10 | 15.35 | 16.10 | 16.10 | 0.94% | 430 |
| Sep 11, 2026 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | -0.31% | - |
| Sep 10, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Sep 9, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Sep 8, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Sep 7, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Sep 4, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Sep 3, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Sep 2, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -3.03% | - |
| Sep 1, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -0.60% | - |
| Aug 31, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 1.53% | - |
| Aug 28, 2026 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | -0.30% | - |
| Aug 27, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -0.91% | - |
| Aug 26, 2026 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | - | - |
| Aug 25, 2026 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | - | - |
| Aug 24, 2026 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | -0.30% | - |
| Aug 21, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -3.21% | 60 |
| Aug 20, 2026 | 16.60 | 17.15 | 16.60 | 17.15 | 17.15 | 0.88% | 60 |
| Aug 19, 2026 | 16.85 | 17.00 | 16.85 | 17.00 | 17.00 | - | 100 |
| Aug 18, 2026 | 16.85 | 17.00 | 16.85 | 17.00 | 17.00 | 0.29% | 50 |
| Aug 17, 2026 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | -0.88% | - |