Haemonetics Corporation (FRA:HAZ)
Germany · Delayed Price · Currency is EUR 70.00
-2.00 (-2.78%)
At close: Jan 9, 2026
Haemonetics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 71.00 | 73.50 | 70.00 | 70.00 | 70.00 | -2.78% | 100 |
| Jan 8, 2026 | 70.00 | 72.00 | 70.00 | 72.00 | 72.00 | 2.13% | - |
| Jan 7, 2026 | 69.50 | 70.50 | 69.50 | 70.50 | 70.50 | 0.71% | 30 |
| Jan 6, 2026 | 69.00 | 70.00 | 69.00 | 70.00 | 70.00 | 1.45% | - |
| Jan 5, 2026 | 67.50 | 69.00 | 67.50 | 69.00 | 69.00 | 2.22% | - |
| Jan 2, 2026 | 67.00 | 67.50 | 67.00 | 67.50 | 67.50 | - | - |
| Dec 30, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | -0.74% | - |
| Dec 29, 2025 | 67.00 | 68.00 | 67.00 | 68.00 | 68.00 | 0.74% | - |
| Dec 23, 2025 | 67.00 | 67.50 | 67.00 | 67.50 | 67.50 | - | 140 |
| Dec 22, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | 0.75% | - |
| Dec 19, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -0.74% | - |
| Dec 18, 2025 | 67.00 | 67.50 | 67.00 | 67.50 | 67.50 | - | - |
| Dec 17, 2025 | 68.00 | 68.00 | 67.50 | 67.50 | 67.50 | - | - |
| Dec 16, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - | - |
| Dec 15, 2025 | 70.00 | 70.00 | 67.00 | 67.50 | 67.50 | -3.57% | 157 |
| Dec 12, 2025 | 71.00 | 71.00 | 70.00 | 70.00 | 70.00 | -1.41% | - |
| Dec 11, 2025 | 73.50 | 73.50 | 71.00 | 71.00 | 71.00 | -3.40% | - |
| Dec 10, 2025 | 71.00 | 73.50 | 71.00 | 73.50 | 73.50 | 2.80% | - |
| Dec 9, 2025 | 70.50 | 71.50 | 70.50 | 71.50 | 71.50 | 1.42% | - |
| Dec 8, 2025 | 71.00 | 71.00 | 70.50 | 70.50 | 70.50 | -1.40% | - |
| Dec 5, 2025 | 70.50 | 71.50 | 70.50 | 71.50 | 71.50 | 3.62% | - |
| Dec 4, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -0.72% | - |
| Dec 3, 2025 | 68.00 | 69.50 | 68.00 | 69.50 | 69.50 | 1.46% | - |
| Dec 2, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - | - |
| Dec 1, 2025 | 69.00 | 69.00 | 68.50 | 68.50 | 68.50 | -1.44% | - |
| Nov 28, 2025 | 68.50 | 69.50 | 68.50 | 69.50 | 69.50 | 2.96% | - |
| Nov 27, 2025 | 68.50 | 68.50 | 67.50 | 67.50 | 67.50 | -1.46% | - |
| Nov 26, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | -0.72% | - |
| Nov 25, 2025 | 68.00 | 70.50 | 68.00 | 69.00 | 69.00 | 0.73% | 25 |
| Nov 24, 2025 | 67.50 | 69.50 | 67.50 | 68.50 | 68.50 | 0.74% | 30 |
| Nov 21, 2025 | 64.00 | 68.00 | 64.00 | 68.00 | 68.00 | 5.43% | - |
| Nov 20, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - | - |
| Nov 19, 2025 | 63.00 | 64.50 | 63.00 | 64.50 | 64.50 | 1.57% | - |
| Nov 18, 2025 | 63.00 | 63.50 | 63.00 | 63.50 | 63.50 | - | - |
| Nov 17, 2025 | 62.50 | 63.50 | 62.50 | 63.50 | 63.50 | 0.79% | - |
| Nov 14, 2025 | 62.50 | 63.00 | 62.50 | 63.00 | 63.00 | - | - |
| Nov 13, 2025 | 62.00 | 63.00 | 62.00 | 63.00 | 63.00 | - | - |
| Nov 12, 2025 | 61.00 | 63.00 | 61.00 | 63.00 | 63.00 | 3.28% | - |
| Nov 11, 2025 | 60.00 | 61.00 | 60.00 | 61.00 | 61.00 | 0.83% | - |
| Nov 10, 2025 | 58.00 | 60.50 | 58.00 | 60.50 | 60.50 | 3.42% | - |
| Nov 7, 2025 | 57.50 | 60.00 | 57.00 | 58.50 | 58.50 | 17.00% | 120 |
| Nov 6, 2025 | 43.40 | 50.00 | 43.40 | 50.00 | 50.00 | 16.28% | 30 |
| Nov 5, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 0.47% | - |
| Nov 4, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | 0.47% | - |
| Nov 3, 2025 | 42.60 | 44.20 | 42.60 | 42.60 | 42.60 | 0.47% | 647 |
| Oct 31, 2025 | 42.60 | 42.60 | 42.40 | 42.40 | 42.40 | 0.47% | - |
| Oct 30, 2025 | 41.80 | 42.20 | 41.80 | 42.20 | 42.20 | 0.96% | - |
| Oct 29, 2025 | 42.60 | 42.60 | 41.80 | 41.80 | 41.80 | -1.42% | - |
| Oct 28, 2025 | 43.20 | 43.20 | 42.40 | 42.40 | 42.40 | -1.40% | - |
| Oct 27, 2025 | 43.40 | 44.60 | 43.00 | 43.00 | 43.00 | -0.46% | 39 |