Haemonetics Corporation (FRA:HAZ)
Germany · Delayed Price · Currency is EUR 92.00
-2.00 (-2.13%)
At close: Sep 18, 2026
FRA:HAZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 92.00 | 94.50 | 92.00 | 94.50 | 94.50 | 0.53% | - |
| Sep 17, 2026 | 91.00 | 94.00 | 91.00 | 94.00 | 94.00 | 3.30% | - |
| Sep 16, 2026 | 90.50 | 91.00 | 90.50 | 91.00 | 91.00 | 0.55% | - |
| Sep 15, 2026 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | -0.55% | - |
| Sep 14, 2026 | 87.50 | 91.00 | 87.50 | 91.00 | 91.00 | 4.00% | - |
| Sep 11, 2026 | 85.50 | 87.50 | 85.50 | 87.50 | 87.50 | 1.74% | - |
| Sep 10, 2026 | 87.00 | 87.00 | 86.00 | 86.00 | 86.00 | -1.71% | - |
| Sep 9, 2026 | 87.00 | 87.50 | 87.00 | 87.50 | 87.50 | -0.57% | - |
| Sep 8, 2026 | 87.00 | 88.00 | 87.00 | 88.00 | 88.00 | 1.73% | - |
| Sep 7, 2026 | 87.00 | 87.00 | 86.50 | 86.50 | 86.50 | -1.14% | - |
| Sep 4, 2026 | 87.00 | 87.50 | 87.00 | 87.50 | 87.50 | 0.57% | - |
| Sep 3, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | 0.58% | - |
| Sep 2, 2026 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | -1.14% | - |
| Sep 1, 2026 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | -0.57% | - |
| Aug 31, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | -1.12% | - |
| Aug 28, 2026 | 88.50 | 89.00 | 88.50 | 89.00 | 89.00 | -0.56% | - |
| Aug 27, 2026 | 90.00 | 90.00 | 89.50 | 89.50 | 89.50 | -2.19% | - |
| Aug 26, 2026 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | - | - |
| Aug 25, 2026 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | - | - |
| Aug 24, 2026 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | -1.08% | - |
| Aug 21, 2026 | 91.00 | 92.50 | 91.00 | 92.50 | 92.50 | -2.12% | - |
| Aug 20, 2026 | 91.50 | 94.50 | 91.50 | 94.50 | 94.50 | 6.18% | 15 |
| Aug 19, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | 12.66% | - |
| Aug 18, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 3.27% | - |
| Aug 17, 2026 | 77.00 | 79.00 | 76.50 | 76.50 | 76.50 | -1.92% | 127 |
| Aug 14, 2026 | 77.00 | 78.00 | 77.00 | 78.00 | 78.00 | - | - |
| Aug 13, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 1.30% | - |
| Aug 12, 2026 | 74.50 | 77.00 | 74.50 | 77.00 | 77.00 | 4.05% | 60 |
| Aug 11, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - | - |
| Aug 10, 2026 | 75.00 | 75.00 | 74.00 | 74.00 | 74.00 | 2.07% | - |
| Aug 7, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 2.11% | - |
| Aug 6, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | -2.74% | - |
| Aug 5, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -1.35% | - |
| Aug 4, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 1.37% | - |
| Aug 3, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | - |
| Jul 31, 2026 | 72.50 | 73.00 | 72.50 | 73.00 | 73.00 | -0.68% | - |
| Jul 30, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 3.52% | - |
| Jul 29, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 2.90% | - |
| Jul 28, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 1.47% | - |
| Jul 27, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -0.73% | - |
| Jul 24, 2026 | 67.00 | 68.50 | 67.00 | 68.50 | 68.50 | 2.24% | - |
| Jul 23, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -0.74% | - |
| Jul 22, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - | - |
| Jul 21, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | -1.46% | - |
| Jul 20, 2026 | 67.00 | 68.50 | 67.00 | 68.50 | 68.50 | 2.24% | - |
| Jul 17, 2026 | 67.50 | 67.50 | 67.00 | 67.00 | 67.00 | 1.52% | - |
| Jul 16, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 3.13% | - |
| Jul 15, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -3.76% | - |
| Jul 14, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | -0.75% | - |
| Jul 13, 2026 | 66.00 | 67.00 | 66.00 | 67.00 | 67.00 | 2.29% | - |