Hawesko Holding SE (FRA:HAW)
Germany · Delayed Price · Currency is EUR 16.55
0.00 (0.00%)
Last updated: Aug 26, 2026, 8:07 AM CET
FRA:HAW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 17.25 | 17.25 | 17.10 | 17.10 | 17.10 | -1.16% | 240 |
| Aug 13, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 0.58% | - |
| Aug 12, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -2.55% | - |
| Aug 11, 2026 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | 0.28% | - |
| Aug 10, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -1.95% | - |
| Aug 7, 2026 | 17.45 | 17.95 | 17.45 | 17.95 | 17.95 | 2.57% | 2,000 |
| Aug 6, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -2.51% | 200 |
| Aug 5, 2026 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 2.28% | - |
| Aug 4, 2026 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | - | - |
| Aug 3, 2026 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | -1.68% | - |
| Jul 31, 2026 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | 2.00% | - |
| Jul 30, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 0.86% | - |
| Jul 29, 2026 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | -1.70% | - |
| Jul 28, 2026 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | - | - |
| Jul 27, 2026 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | -0.56% | - |
| Jul 24, 2026 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - | - |
| Jul 23, 2026 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | -2.74% | - |
| Jul 22, 2026 | 17.90 | 18.25 | 17.90 | 18.25 | 18.25 | 4.58% | 100 |
| Jul 21, 2026 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | -0.29% | - |
| Jul 20, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 1.45% | - |
| Jul 17, 2026 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | -3.09% | - |
| Jul 16, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -0.28% | - |
| Jul 15, 2026 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | 2.29% | - |
| Jul 14, 2026 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | -2.79% | - |
| Jul 13, 2026 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 1.99% | - |
| Jul 10, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -1.40% | - |
| Jul 9, 2026 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | 2.59% | - |
| Jul 8, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 2.96% | - |
| Jul 7, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -0.29% | - |
| Jul 6, 2026 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 0.30% | - |
| Jul 3, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - | - |
| Jul 2, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 0.90% | - |
| Jul 1, 2026 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | -1.18% | - |
| Jun 30, 2026 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | -1.45% | - |
| Jun 29, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 1.18% | - |
| Jun 26, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -2.02% | - |
| Jun 25, 2026 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | -3.34% | - |
| Jun 24, 2026 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 0.56% | - |
| Jun 23, 2026 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - | - |
| Jun 22, 2026 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | 2.00% | - |
| Jun 19, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -0.57% | - |
| Jun 18, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -2.22% | - |