Haemonetics Corporation (FRA:HAZ)
Germany · Delayed Price · Currency is EUR 67.00
-0.50 (-0.74%)
At close: Dec 19, 2025
Haemonetics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 24, 2025 | 43.40 | 43.40 | 43.20 | 43.20 | 43.20 | -0.46% | - |
| Oct 23, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | - | - |
| Oct 22, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | 0.46% | - |
| Oct 21, 2025 | 42.80 | 44.40 | 42.80 | 43.20 | 43.20 | 2.37% | 40 |
| Oct 20, 2025 | 42.40 | 42.40 | 42.20 | 42.20 | 42.20 | -0.47% | - |
| Oct 17, 2025 | 41.80 | 42.40 | 41.20 | 42.40 | 42.40 | 1.92% | 20 |
| Oct 16, 2025 | 41.00 | 42.40 | 41.00 | 41.60 | 41.60 | 1.96% | 62 |
| Oct 15, 2025 | 42.00 | 42.00 | 40.80 | 40.80 | 40.80 | -2.39% | - |
| Oct 14, 2025 | 42.60 | 42.60 | 41.80 | 41.80 | 41.80 | -1.42% | - |
| Oct 13, 2025 | 41.40 | 42.40 | 41.40 | 42.40 | 42.40 | 3.41% | - |