Haemonetics Corporation (FRA:HAZ)
Germany · Delayed Price · Currency is EUR 51.00
0.00 (0.00%)
Last updated: Feb 20, 2026, 8:01 AM CET
Haemonetics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 51.00 | 51.50 | 51.00 | 51.50 | 51.50 | 0.98% | - |
| Feb 19, 2026 | 50.50 | 51.00 | 50.50 | 51.00 | 51.00 | 0.99% | - |
| Feb 18, 2026 | 48.60 | 50.50 | 48.60 | 50.50 | 50.50 | 3.91% | - |
| Feb 17, 2026 | 48.00 | 48.60 | 48.00 | 48.60 | 48.60 | 4.29% | 26 |
| Feb 16, 2026 | 47.80 | 47.80 | 46.60 | 46.60 | 46.60 | -2.92% | - |
| Feb 13, 2026 | 47.80 | 48.00 | 47.80 | 48.00 | 48.00 | 0.84% | - |
| Feb 12, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - | - |
| Feb 11, 2026 | 49.00 | 49.00 | 47.60 | 47.60 | 47.60 | -3.25% | - |
| Feb 10, 2026 | 47.60 | 49.20 | 47.60 | 49.20 | 49.20 | 3.80% | - |
| Feb 9, 2026 | 49.20 | 49.20 | 47.40 | 47.40 | 47.40 | -4.44% | - |
| Feb 6, 2026 | 54.50 | 54.50 | 49.60 | 49.60 | 49.60 | -8.15% | - |
| Feb 5, 2026 | 55.00 | 55.00 | 54.00 | 54.00 | 54.00 | -2.70% | - |
| Feb 4, 2026 | 54.00 | 55.50 | 54.00 | 55.50 | 55.50 | 2.78% | - |
| Feb 3, 2026 | 55.00 | 55.00 | 54.00 | 54.00 | 54.00 | -1.82% | - |
| Feb 2, 2026 | 55.50 | 56.50 | 55.00 | 55.00 | 55.00 | - | 3 |
| Jan 30, 2026 | 54.50 | 55.00 | 54.50 | 55.00 | 55.00 | 1.85% | - |
| Jan 29, 2026 | 54.50 | 54.50 | 54.00 | 54.00 | 54.00 | -0.92% | - |
| Jan 28, 2026 | 55.50 | 55.50 | 54.50 | 54.50 | 54.50 | -1.80% | - |
| Jan 27, 2026 | 56.50 | 56.50 | 55.50 | 55.50 | 55.50 | -2.63% | - |
| Jan 26, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -0.87% | - |
| Jan 23, 2026 | 58.50 | 58.50 | 57.50 | 57.50 | 57.50 | -2.54% | - |
| Jan 22, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -0.84% | - |
| Jan 21, 2026 | 59.00 | 59.50 | 59.00 | 59.50 | 59.50 | 0.85% | - |
| Jan 20, 2026 | 61.00 | 61.00 | 59.00 | 59.00 | 59.00 | -0.84% | - |
| Jan 19, 2026 | 61.00 | 61.00 | 59.50 | 59.50 | 59.50 | -3.25% | - |
| Jan 16, 2026 | 62.50 | 62.50 | 61.50 | 61.50 | 61.50 | -2.38% | - |
| Jan 15, 2026 | 64.00 | 64.00 | 63.00 | 63.00 | 63.00 | -3.08% | - |
| Jan 14, 2026 | 66.50 | 66.50 | 65.00 | 65.00 | 65.00 | -2.26% | - |
| Jan 13, 2026 | 70.00 | 70.00 | 66.50 | 66.50 | 66.50 | -5.00% | - |
| Jan 12, 2026 | 69.00 | 70.00 | 69.00 | 70.00 | 70.00 | - | - |
| 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% | - |