Haemonetics Corporation (FRA:HAZ)
Germany · Delayed Price · Currency is EUR 69.00
+1.00 (1.47%)
Last updated: Jul 28, 2026, 8:01 AM CET
FRA:HAZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |