Hawkins, Inc. (FRA:HWK)
Germany · Delayed Price · Currency is EUR 116.00
-8.00 (-6.45%)
At close: Jan 30, 2026
Hawkins Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | -6.45% | - |
| Jan 29, 2026 | 128.00 | 128.00 | 124.00 | 124.00 | 124.00 | -2.36% | 10 |
| Jan 28, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | -0.78% | - |
| Jan 27, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | -1.54% | - |
| Jan 26, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | -1.52% | - |
| Jan 23, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 1.54% | - |
| Jan 22, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0.78% | - |
| Jan 21, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | - | - |
| Jan 20, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | - | - |
| Jan 19, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | -1.53% | - |
| Jan 16, 2026 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 1.55% | - |
| Jan 15, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 2.38% | - |
| Jan 14, 2026 | 130.00 | 130.00 | 126.00 | 126.00 | 126.00 | -6.67% | 88 |
| Jan 13, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 1.50% | - |
| Jan 12, 2026 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 2.31% | - |
| Jan 9, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 3.17% | - |
| Jan 8, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | -0.79% | - |
| Jan 7, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | - | - |
| Jan 6, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 4.10% | - |
| Jan 5, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 1.67% | - |
| Jan 2, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | -3.23% | - |
| Dec 30, 2025 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 0.81% | - |
| Dec 29, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | -1.60% | - |
| Dec 23, 2025 | 124.00 | 125.00 | 124.00 | 125.00 | 125.00 | 2.46% | 50 |
| Dec 22, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | -1.61% | - |
| Dec 19, 2025 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 3.33% | - |
| Dec 18, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | -0.83% | - |
| Dec 17, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 0.83% | - |
| Dec 16, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | - |
| Dec 15, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 1.69% | - |
| Dec 12, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 0.85% | - |
| Dec 11, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | -0.85% | - |
| Dec 10, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 1.72% | - |
| Dec 9, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | -0.85% | - |
| Dec 8, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | -0.85% | - |
| Dec 5, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 0.85% | - |
| Dec 4, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 1.74% | - |
| Dec 3, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 2.68% | - |
| Dec 2, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - | - |
| Dec 1, 2025 | 109.00 | 112.00 | 109.00 | 112.00 | 112.00 | -0.88% | 5 |
| Nov 28, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 0.89% | - |
| Nov 27, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - | - |
| Nov 26, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 3.70% | - |
| Nov 25, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | -1.82% | - |
| Nov 24, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 6.80% | - |
| Nov 21, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | -6.36% | - |
| Nov 20, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 1.85% | - |
| Nov 19, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 1.89% | - |
| Nov 18, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | -2.75% | - |
| Nov 17, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 0.93% | - |