Haemonetics Corporation (FRA:HAZ)
Germany · Delayed Price · Currency is EUR 56.00
-0.50 (-0.88%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:HAZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |