Aviat Networks, Inc. (FRA:HSD1)
Germany · Delayed Price · Currency is EUR 16.80
-0.20 (-1.18%)
Last updated: Oct 23, 2026, 3:49 PM CEST
FRA:HSD1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 16.30 | 16.80 | 16.30 | 16.80 | 16.80 | -1.18% | 511 |
| Oct 22, 2026 | 16.90 | 17.00 | 16.90 | 17.00 | 17.00 | -2.30% | - |
| Oct 21, 2026 | 16.90 | 17.40 | 16.90 | 17.40 | 17.40 | 0.58% | - |
| Oct 20, 2026 | 17.20 | 17.30 | 17.20 | 17.30 | 17.30 | 1.17% | - |
| Oct 19, 2026 | 16.60 | 17.10 | 16.60 | 17.10 | 17.10 | -1.16% | - |
| Oct 16, 2026 | 17.00 | 17.30 | 17.00 | 17.30 | 17.30 | 2.37% | - |
| Oct 15, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -5.06% | - |
| Oct 14, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 0.56% | - |
| Oct 13, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -2.75% | - |
| Oct 12, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 2.25% | - |
| Oct 9, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -2.20% | - |
| Oct 8, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -1.09% | - |
| Oct 7, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 2.79% | - |
| Oct 6, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -0.56% | - |
| Oct 5, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 2.86% | - |
| Oct 2, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 0.57% | - |
| Oct 1, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 2.96% | - |
| Sep 30, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -0.59% | - |
| Sep 29, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -1.16% | - |
| Sep 28, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 0.58% | - |
| Sep 25, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 0.59% | - |
| Sep 24, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -1.16% | - |
| Sep 23, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -0.58% | - |
| Sep 22, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -1.14% | - |
| Sep 21, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -0.57% | - |
| Sep 18, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 1.73% | - |
| Sep 17, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 2.98% | - |
| Sep 16, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 0.60% | - |
| Sep 15, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -4.02% | - |
| Sep 14, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 4.19% | - |
| Sep 11, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 4.37% | - |
| Sep 10, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -3.61% | - |
| Sep 9, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - | - |
| Sep 8, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - | - |
| Sep 7, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 1.84% | - |
| Sep 4, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 0.62% | - |
| Sep 3, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 3.18% | - |
| Sep 2, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -6.55% | - |
| Sep 1, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -4.55% | - |
| Aug 31, 2026 | 16.80 | 17.60 | 16.80 | 17.60 | 17.60 | -2.22% | 511 |
| Aug 28, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 2.27% | - |
| Aug 27, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -0.56% | - |
| Aug 26, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 2.31% | - |
| Aug 25, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -0.57% | - |
| Aug 24, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 0.58% | - |
| Aug 21, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - | - |
| Aug 20, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -3.89% | - |
| Aug 19, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -3.23% | - |
| Aug 18, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -0.53% | - |
| Aug 17, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 1.08% | - |