Haemonetics Corporation (FRA:HAZ)
Germany · Delayed Price · Currency is EUR 103.00
-1.00 (-0.96%)
Last updated: Oct 22, 2026, 8:01 AM CEST
FRA:HAZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 102.00 | 105.00 | 102.00 | 105.00 | 105.00 | 1.94% | - |
| Oct 22, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | -0.96% | - |
| Oct 21, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - | - |
| Oct 20, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | -0.95% | - |
| Oct 19, 2026 | 104.00 | 105.00 | 104.00 | 105.00 | 105.00 | - | - |
| Oct 16, 2026 | 106.00 | 106.00 | 105.00 | 105.00 | 105.00 | -0.94% | - |
| Oct 15, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | -0.93% | - |
| Oct 14, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | -3.60% | - |
| Oct 13, 2026 | 108.00 | 111.00 | 108.00 | 111.00 | 111.00 | 2.78% | 10 |
| Oct 12, 2026 | 104.00 | 108.00 | 104.00 | 108.00 | 108.00 | 2.86% | - |
| Oct 9, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | -2.78% | - |
| Oct 8, 2026 | 89.50 | 108.00 | 89.50 | 108.00 | 108.00 | 19.34% | 16 |
| Oct 7, 2026 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | -1.63% | - |
| Oct 6, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | -1.08% | - |
| Oct 5, 2026 | 92.00 | 93.00 | 92.00 | 93.00 | 93.00 | 0.54% | - |
| Oct 2, 2026 | 91.00 | 92.50 | 91.00 | 92.50 | 92.50 | 1.09% | - |
| Oct 1, 2026 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | - | - |
| Sep 30, 2026 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | - | - |
| Sep 29, 2026 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | -0.54% | - |
| Sep 28, 2026 | 91.00 | 92.00 | 91.00 | 92.00 | 92.00 | 0.55% | - |
| Sep 25, 2026 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | -1.08% | - |
| Sep 24, 2026 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | -0.54% | - |
| Sep 23, 2026 | 93.50 | 93.50 | 93.00 | 93.00 | 93.00 | -1.06% | - |
| Sep 22, 2026 | 93.00 | 94.00 | 93.00 | 94.00 | 94.00 | - | - |
| Sep 21, 2026 | 93.00 | 94.00 | 93.00 | 94.00 | 94.00 | -0.53% | - |
| Sep 18, 2026 | 92.00 | 94.50 | 92.00 | 94.50 | 94.50 | 0.53% | - |
| Sep 17, 2026 | 91.00 | 94.00 | 91.00 | 94.00 | 94.00 | 3.30% | - |
| Sep 16, 2026 | 90.50 | 91.00 | 90.50 | 91.00 | 91.00 | 0.55% | - |
| Sep 15, 2026 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | -0.55% | - |
| Sep 14, 2026 | 87.50 | 91.00 | 87.50 | 91.00 | 91.00 | 4.00% | - |
| Sep 11, 2026 | 85.50 | 87.50 | 85.50 | 87.50 | 87.50 | 1.74% | - |
| Sep 10, 2026 | 87.00 | 87.00 | 86.00 | 86.00 | 86.00 | -1.71% | - |
| Sep 9, 2026 | 87.00 | 87.50 | 87.00 | 87.50 | 87.50 | -0.57% | - |
| Sep 8, 2026 | 87.00 | 88.00 | 87.00 | 88.00 | 88.00 | 1.73% | - |
| Sep 7, 2026 | 87.00 | 87.00 | 86.50 | 86.50 | 86.50 | -1.14% | - |
| Sep 4, 2026 | 87.00 | 87.50 | 87.00 | 87.50 | 87.50 | 0.57% | - |
| Sep 3, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | 0.58% | - |
| Sep 2, 2026 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | -1.14% | - |
| Sep 1, 2026 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | -0.57% | - |
| Aug 31, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | -1.12% | - |
| Aug 28, 2026 | 88.50 | 89.00 | 88.50 | 89.00 | 89.00 | -0.56% | - |
| Aug 27, 2026 | 90.00 | 90.00 | 89.50 | 89.50 | 89.50 | -2.19% | - |
| Aug 26, 2026 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | - | - |
| Aug 25, 2026 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | - | - |
| 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 |