Haemonetics Corporation (FRA:HAZ)
Germany · Delayed Price · Currency is EUR 91.50
-1.00 (-1.08%)
At close: Aug 24, 2026
FRA:HAZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 10, 2026 | 64.50 | 65.50 | 64.50 | 65.50 | 65.50 | 3.15% | - |
| Jul 9, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | -0.78% | - |
| Jul 8, 2026 | 64.50 | 64.50 | 64.00 | 64.00 | 64.00 | -0.78% | - |
| Jul 7, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | -1.53% | - |
| Jul 6, 2026 | 64.50 | 65.50 | 64.50 | 65.50 | 65.50 | 2.34% | - |
| Jul 3, 2026 | 64.50 | 64.50 | 64.00 | 64.00 | 64.00 | -0.78% | - |
| Jul 2, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - | - |
| Jul 1, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | -0.77% | - |
| Jun 30, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -0.76% | - |
| Jun 29, 2026 | 67.00 | 67.00 | 65.50 | 65.50 | 65.50 | -2.24% | - |
| Jun 26, 2026 | 67.00 | 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% | - |