Hawkins, Inc. (FRA:HWK)
Germany · Delayed Price · Currency is EUR 130.00
-1.00 (-0.76%)
At close: Mar 27, 2026
FRA:HWK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | -0.76% | - |
| Mar 26, 2026 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 3.97% | - |
| Mar 25, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 5.00% | - |
| Mar 24, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 5.26% | - |
| Mar 23, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - | - |
| Mar 20, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | -4.20% | - |
| Mar 19, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | -4.80% | - |
| Mar 18, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0.81% | - |
| Mar 17, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 2.48% | - |
| Mar 16, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | - | - |
| Mar 13, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | -4.72% | - |
| Mar 12, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | - | - |
| Mar 11, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | -2.31% | - |
| Mar 10, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 2.36% | - |
| Mar 9, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | -0.78% | - |
| Mar 6, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | -0.78% | - |
| Mar 5, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | - | - |
| Mar 4, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 3.20% | - |
| Mar 3, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | -3.10% | - |
| Mar 2, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 2.38% | 3 |
| Feb 27, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 2.44% | - |
| Feb 26, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | - | - |
| Feb 25, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 1.65% | - |
| Feb 24, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | -1.63% | - |
| Feb 23, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 0.82% | - |
| Feb 20, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - | - |
| Feb 19, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - | - |
| Feb 18, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | -0.81% | - |
| Feb 17, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 0.82% | - |
| Feb 16, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 1.67% | - |
| Feb 13, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | -4.00% | - |
| Feb 12, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 124.84 | 0.81% | - |
| Feb 11, 2026 | 119.00 | 124.00 | 119.00 | 124.00 | 123.84 | 6.90% | 3 |
| Feb 10, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 115.85 | 3.57% | - |
| Feb 9, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 111.86 | 2.75% | - |
| Feb 6, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 108.86 | 0.93% | - |
| Feb 5, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 107.86 | - | - |
| Feb 4, 2026 | 106.00 | 108.00 | 106.00 | 108.00 | 107.86 | 2.86% | 50 |
| Feb 3, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 104.87 | -3.67% | - |
| Feb 2, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 108.86 | -6.03% | - |
| Jan 30, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 115.85 | -6.45% | - |
| Jan 29, 2026 | 128.00 | 128.00 | 124.00 | 124.00 | 123.84 | -2.36% | 10 |
| Jan 28, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 126.84 | -0.78% | - |
| Jan 27, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 127.84 | -1.54% | - |
| Jan 26, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 129.83 | -1.52% | - |
| Jan 23, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 131.83 | 1.54% | - |
| Jan 22, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 129.83 | 0.78% | - |
| Jan 21, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 128.83 | - | - |
| Jan 20, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 128.83 | - | - |
| Jan 19, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 128.83 | -1.53% | - |