Haemonetics Corporation (FRA:HAZ)
Germany · Delayed Price · Currency is EUR 67.00
+4.00 (6.35%)
Last updated: Jun 26, 2026, 8:03 AM CET
FRA:HAZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | - | 6.35% | - |
| Jun 25, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - | - |
| Jun 24, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 0.80% | - |
| Jun 23, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | -1.57% | - |
| Jun 22, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - | - |
| Jun 19, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - | - |
| Jun 18, 2026 | 62.00 | 63.50 | 62.00 | 63.50 | 63.50 | 0.79% | - |
| Jun 17, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -3.82% | - |
| Jun 16, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | -0.76% | - |
| Jun 15, 2026 | 66.50 | 66.50 | 66.00 | 66.00 | 66.00 | -2.94% | - |
| Jun 12, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 1.49% | - |
| Jun 11, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - | - |
| Jun 10, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 0.75% | - |
| Jun 9, 2026 | 64.00 | 66.50 | 64.00 | 66.50 | 66.50 | 3.10% | - |
| Jun 8, 2026 | 61.00 | 64.50 | 61.00 | 64.50 | 64.50 | 5.74% | - |
| Jun 5, 2026 | 59.00 | 61.00 | 59.00 | 61.00 | 61.00 | 3.39% | - |
| Jun 4, 2026 | 56.00 | 59.00 | 56.00 | 59.00 | 59.00 | 5.36% | - |
| Jun 3, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -0.88% | - |
| Jun 2, 2026 | 57.00 | 57.00 | 56.50 | 56.50 | 56.50 | -1.74% | - |
| Jun 1, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | 1.77% | - |
| May 29, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | -0.88% | - |
| May 28, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | - |
| May 27, 2026 | 56.50 | 57.00 | 56.50 | 57.00 | 57.00 | - | - |
| May 26, 2026 | 55.50 | 57.00 | 55.50 | 57.00 | 57.00 | 4.59% | - |
| May 25, 2026 | 55.50 | 55.50 | 54.50 | 54.50 | 54.50 | 4.81% | - |
| May 22, 2026 | 52.50 | 52.50 | 52.00 | 52.00 | 52.00 | - | - |
| May 21, 2026 | 50.50 | 52.00 | 50.50 | 52.00 | 52.00 | 4.42% | - |
| May 20, 2026 | 48.20 | 49.80 | 48.20 | 49.80 | 49.80 | 2.89% | - |
| May 19, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | 0.41% | - |
| May 18, 2026 | 47.60 | 48.20 | 47.60 | 48.20 | 48.20 | 0.42% | - |
| May 15, 2026 | 48.20 | 48.20 | 48.00 | 48.00 | 48.00 | 0.42% | - |
| May 14, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | 5.75% | - |
| May 13, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | 3.67% | - |
| May 12, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | 0.93% | - |
| May 11, 2026 | 46.00 | 46.00 | 43.20 | 43.20 | 43.20 | -5.68% | - |
| May 8, 2026 | 45.60 | 45.80 | 45.60 | 45.80 | 45.80 | 4.09% | - |
| May 7, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -5.58% | - |
| May 6, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | -0.43% | - |
| May 5, 2026 | 46.60 | 46.80 | 46.60 | 46.80 | 46.80 | 0.86% | - |
| May 4, 2026 | 49.60 | 49.60 | 46.40 | 46.40 | 46.40 | -7.20% | - |
| Apr 30, 2026 | 49.80 | 50.00 | 49.80 | 50.00 | 50.00 | -0.99% | - |
| Apr 29, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - | - |
| Apr 28, 2026 | 51.00 | 51.00 | 50.50 | 50.50 | 50.50 | -0.98% | - |
| Apr 27, 2026 | 50.50 | 51.00 | 50.50 | 51.00 | 51.00 | 0.99% | - |
| Apr 24, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 1.00% | - |
| Apr 23, 2026 | 51.50 | 51.50 | 50.00 | 50.00 | 50.00 | -1.96% | - |
| Apr 22, 2026 | 50.50 | 51.00 | 50.50 | 51.00 | 51.00 | 0.99% | - |
| Apr 21, 2026 | 51.00 | 51.00 | 50.50 | 50.50 | 50.50 | -0.98% | - |
| Apr 20, 2026 | 51.50 | 51.50 | 51.00 | 51.00 | 51.00 | -1.92% | - |
| Apr 17, 2026 | 50.50 | 52.00 | 50.50 | 52.00 | 52.00 | 2.97% | - |