Hawesko Holding SE (FRA:HAW)
Germany · Delayed Price · Currency is EUR 18.00
0.00 (0.00%)
Last updated: Jul 20, 2026, 5:35 PM CET
FRA:HAW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 17, 2026 | 18.45 | 18.45 | 18.00 | 18.00 | 18.00 | -2.44% | 120 |
| Jun 16, 2026 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | -3.15% | - |
| Jun 15, 2026 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | 1.33% | - |
| Jun 12, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -1.05% | - |
| Jun 11, 2026 | 18.55 | 19.00 | 18.55 | 19.00 | 19.00 | 0.80% | 2 |
| Jun 10, 2026 | 19.85 | 20.30 | 19.85 | 19.85 | 18.85 | - | 22 |
| Jun 9, 2026 | 19.85 | 19.85 | 19.85 | 19.85 | 18.85 | - | - |
| Jun 8, 2026 | 19.85 | 19.85 | 19.85 | 19.85 | 18.85 | 0.76% | - |
| Jun 5, 2026 | 19.85 | 19.85 | 19.70 | 19.70 | 18.71 | -0.76% | 100 |
| Jun 4, 2026 | 19.85 | 19.85 | 19.85 | 19.85 | 18.85 | -3.64% | - |
| Jun 3, 2026 | 19.85 | 20.60 | 19.85 | 20.60 | 19.56 | 4.30% | 70 |
| Jun 2, 2026 | 19.75 | 19.75 | 19.75 | 19.75 | 18.76 | -0.75% | - |
| Jun 1, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 18.90 | 0.25% | - |
| May 29, 2026 | 19.85 | 19.85 | 19.85 | 19.85 | 18.85 | -0.75% | - |
| May 28, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 18.99 | 1.27% | - |
| May 27, 2026 | 19.75 | 19.75 | 19.75 | 19.75 | 18.76 | 0.51% | - |
| May 26, 2026 | 19.65 | 19.65 | 19.65 | 19.65 | 18.66 | -0.25% | - |
| May 25, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 18.71 | -5.29% | - |
| May 22, 2026 | 19.70 | 20.80 | 19.70 | 20.80 | 19.75 | 5.05% | 1,150 |
| May 21, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 18.80 | -1.00% | - |
| May 20, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 18.99 | 0.76% | - |
| May 19, 2026 | 19.85 | 19.85 | 19.85 | 19.85 | 18.85 | -0.75% | - |
| May 18, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 18.99 | 1.01% | - |
| May 15, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 18.80 | -0.50% | - |
| May 14, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 18.90 | -2.45% | - |
| May 13, 2026 | 19.65 | 20.40 | 19.65 | 20.40 | 19.37 | 0.49% | 100 |
| May 12, 2026 | 19.90 | 20.30 | 19.90 | 20.30 | 19.28 | 4.10% | 200 |