Haemonetics Corporation (FRA:HAZ)
Germany · Delayed Price · Currency is EUR 50.50
+0.50 (1.00%)
Last updated: Apr 24, 2026, 8:01 AM CET
FRA:HAZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | - | 0.98% | - |
| 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% | - |
| Apr 16, 2026 | 51.50 | 51.50 | 50.50 | 50.50 | 50.50 | -1.94% | - |
| Apr 15, 2026 | 50.50 | 51.50 | 50.50 | 51.50 | 51.50 | 3.00% | - |
| Apr 14, 2026 | 49.40 | 50.50 | 49.40 | 50.00 | 50.00 | 3.73% | 147 |
| Apr 13, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | 0.84% | - |
| Apr 10, 2026 | 49.20 | 49.20 | 47.80 | 47.80 | 47.80 | -2.85% | - |
| Apr 9, 2026 | 50.50 | 50.50 | 49.20 | 49.20 | 49.20 | -1.20% | - |
| Apr 8, 2026 | 50.50 | 50.50 | 49.80 | 49.80 | 49.80 | -1.39% | - |
| Apr 7, 2026 | 49.80 | 50.50 | 49.80 | 50.50 | 50.50 | 4.77% | - |
| Apr 2, 2026 | 47.60 | 48.20 | 47.60 | 48.20 | 48.20 | 1.26% | - |
| Apr 1, 2026 | 47.80 | 47.80 | 47.60 | 47.60 | 47.60 | -0.83% | - |
| Mar 31, 2026 | 47.20 | 48.00 | 47.20 | 48.00 | 48.00 | 2.56% | - |
| Mar 30, 2026 | 46.20 | 46.80 | 46.20 | 46.80 | 46.80 | -0.85% | - |
| Mar 27, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - | - |
| Mar 26, 2026 | 47.60 | 47.60 | 47.20 | 47.20 | 47.20 | -0.42% | - |
| Mar 25, 2026 | 48.00 | 48.00 | 47.40 | 47.40 | 47.40 | -1.25% | - |
| Mar 24, 2026 | 49.60 | 49.60 | 48.00 | 48.00 | 48.00 | -2.04% | - |
| Mar 23, 2026 | 50.00 | 50.00 | 49.00 | 49.00 | 49.00 | -1.21% | - |
| Mar 20, 2026 | 50.00 | 50.00 | 49.60 | 49.60 | 49.60 | -0.80% | - |
| Mar 19, 2026 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | -1.96% | - |
| Mar 18, 2026 | 51.50 | 51.50 | 51.00 | 51.00 | 51.00 | -0.97% | - |
| Mar 17, 2026 | 51.00 | 51.50 | 51.00 | 51.50 | 51.50 | 1.98% | - |
| Mar 16, 2026 | 51.50 | 51.50 | 50.50 | 50.50 | 50.50 | -0.98% | - |
| Mar 13, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | - |
| Mar 12, 2026 | 51.50 | 51.50 | 51.00 | 51.00 | 51.00 | -0.97% | - |
| Mar 11, 2026 | 53.00 | 53.00 | 51.50 | 51.50 | 51.50 | -3.74% | - |
| Mar 10, 2026 | 54.50 | 54.50 | 53.50 | 53.50 | 53.50 | -0.93% | - |
| Mar 9, 2026 | 54.50 | 54.50 | 54.00 | 54.00 | 54.00 | - | - |
| Mar 6, 2026 | 54.50 | 54.50 | 54.00 | 54.00 | 54.00 | -0.92% | - |
| Mar 5, 2026 | 55.00 | 55.00 | 54.50 | 54.50 | 54.50 | - | - |
| Mar 4, 2026 | 56.00 | 57.00 | 54.50 | 54.50 | 54.50 | -1.80% | 13 |
| Mar 3, 2026 | 54.00 | 55.50 | 54.00 | 55.50 | 55.50 | 2.78% | - |
| Mar 2, 2026 | 53.00 | 54.00 | 53.00 | 54.00 | 54.00 | 1.89% | - |
| Feb 27, 2026 | 52.00 | 53.00 | 52.00 | 53.00 | 53.00 | 1.92% | - |
| Feb 26, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | - |
| Feb 25, 2026 | 51.50 | 52.00 | 51.50 | 52.00 | 52.00 | 0.97% | - |
| Feb 24, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 0.98% | - |
| Feb 23, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -0.97% | - |
| 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% | - |