HASEKO Corporation (FRA:HS6)
Germany · Delayed Price · Currency is EUR 14.10
-0.20 (-1.40%)
Last updated: Apr 24, 2026, 8:03 AM CET
FRA:HS6 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | - | -0.69% | - |
| Apr 22, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - | - |
| Apr 21, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -2.70% | - |
| Apr 20, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 2.78% | - |
| Apr 17, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -0.69% | - |
| Apr 16, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0.69% | - |
| Apr 15, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 0.70% | - |
| Apr 14, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -4.67% | - |
| Apr 13, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -1.32% | - |
| Apr 10, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -1.94% | - |
| Apr 9, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -1.27% | - |
| Apr 8, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 1.95% | - |
| Apr 7, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -1.28% | - |
| Apr 2, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -0.64% | - |
| Apr 1, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 0.64% | - |
| Mar 31, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 1.96% | - |
| Mar 30, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -3.77% | - |
| Mar 27, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.66 | -0.62% | - |
| Mar 26, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 15.75 | 1.27% | - |
| Mar 25, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.56 | 1.28% | - |
| Mar 24, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.36 | 2.63% | - |
| Mar 23, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 14.97 | -2.56% | - |
| Mar 20, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.36 | -0.64% | - |
| Mar 19, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.46 | -4.27% | - |
| Mar 18, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.15 | 2.50% | - |
| Mar 17, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 15.75 | - | - |
| Mar 16, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 15.75 | -1.23% | - |
| Mar 13, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 15.95 | - | - |
| Mar 12, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 15.95 | -2.41% | - |
| Mar 11, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.35 | -0.60% | - |
| Mar 10, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.44 | 1.21% | - |
| Mar 9, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.25 | -4.62% | - |
| Mar 6, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.03 | 0.58% | - |
| Mar 5, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 16.94 | 0.58% | - |
| Mar 4, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 16.84 | -1.16% | - |
| Mar 3, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.03 | -2.81% | - |
| Mar 2, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.53 | -1.66% | - |
| Feb 27, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 17.82 | 2.84% | - |
| Feb 26, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.33 | - | - |
| Feb 25, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.33 | - | - |
| Feb 24, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.33 | 0.57% | - |
| Feb 23, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.23 | -0.57% | - |
| Feb 20, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.33 | 1.15% | - |
| Feb 19, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.13 | - | - |
| Feb 18, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.13 | -0.57% | - |
| Feb 17, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.23 | 1.74% | - |
| Feb 16, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 16.94 | -2.27% | - |
| Feb 13, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.33 | -6.38% | - |
| Feb 12, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.51 | 0.53% | - |
| Feb 11, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.41 | 1.63% | - |