Hawkins, Inc. (FRA:HWK)
Germany · Delayed Price · Currency is EUR 133.40
-0.60 (-0.45%)
Last updated: Jun 3, 2026, 8:02 AM CET
FRA:HWK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 133.40 | 133.40 | 133.40 | 133.40 | 133.40 | -0.45% | - |
| Jun 2, 2026 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 2.13% | - |
| Jun 1, 2026 | 131.20 | 131.20 | 131.20 | 131.20 | 131.20 | -3.24% | - |
| May 29, 2026 | 135.60 | 135.60 | 135.60 | 135.60 | 135.60 | 0.42% | - |
| May 28, 2026 | 135.20 | 135.20 | 135.20 | 135.20 | 135.04 | 1.81% | - |
| May 27, 2026 | 132.80 | 132.80 | 132.80 | 132.80 | 132.64 | 2.08% | - |
| May 26, 2026 | 130.10 | 130.10 | 130.10 | 130.10 | 129.94 | 0.15% | - |
| May 25, 2026 | 129.90 | 129.90 | 129.90 | 129.90 | 129.74 | -0.15% | - |
| May 22, 2026 | 130.10 | 130.10 | 130.10 | 130.10 | 129.94 | -1.14% | - |
| May 21, 2026 | 131.60 | 131.60 | 131.60 | 131.60 | 131.44 | -1.35% | - |
| May 20, 2026 | 130.20 | 133.40 | 130.20 | 133.40 | 133.24 | 0.68% | 5 |
| May 19, 2026 | 132.50 | 132.50 | 132.50 | 132.50 | 132.34 | -1.71% | - |
| May 18, 2026 | 134.80 | 134.80 | 134.80 | 134.80 | 134.64 | 1.20% | - |
| May 15, 2026 | 133.20 | 133.20 | 133.20 | 133.20 | 133.04 | -2.63% | - |
| May 14, 2026 | 136.60 | 136.80 | 136.60 | 136.80 | 136.64 | -3.53% | 9 |
| May 13, 2026 | 141.80 | 141.80 | 141.80 | 141.80 | 141.63 | -1.66% | - |
| May 12, 2026 | 144.20 | 144.20 | 144.20 | 144.20 | 144.03 | 2.78% | - |
| May 11, 2026 | 140.30 | 140.30 | 140.30 | 140.30 | 140.13 | -0.07% | - |
| May 8, 2026 | 140.40 | 140.40 | 140.40 | 140.40 | 140.23 | - | - |
| May 7, 2026 | 140.40 | 140.40 | 140.40 | 140.40 | 140.23 | -0.21% | 20 |
| May 6, 2026 | 140.70 | 140.70 | 140.70 | 140.70 | 140.53 | 0.72% | - |
| May 5, 2026 | 139.70 | 139.70 | 139.70 | 139.70 | 139.53 | -1.06% | - |
| May 4, 2026 | 141.20 | 141.20 | 141.20 | 141.20 | 141.03 | 1.29% | - |
| Apr 30, 2026 | 139.40 | 139.40 | 139.40 | 139.40 | 139.23 | -0.50% | - |
| Apr 29, 2026 | 140.10 | 140.10 | 140.10 | 140.10 | 139.93 | -2.91% | - |
| Apr 28, 2026 | 144.30 | 144.30 | 144.30 | 144.30 | 144.13 | 0.28% | - |
| Apr 27, 2026 | 143.90 | 143.90 | 143.90 | 143.90 | 143.73 | 1.55% | - |
| Apr 24, 2026 | 141.70 | 141.70 | 141.70 | 141.70 | 141.53 | 2.46% | - |
| Apr 23, 2026 | 138.30 | 138.30 | 138.30 | 138.30 | 138.13 | - | - |
| Apr 22, 2026 | 138.30 | 138.30 | 138.30 | 138.30 | 138.13 | 1.24% | - |
| Apr 21, 2026 | 133.30 | 136.60 | 133.30 | 136.60 | 136.44 | 7.73% | 1 |
| Apr 20, 2026 | 126.80 | 126.80 | 126.80 | 126.80 | 126.65 | 2.51% | - |
| Apr 17, 2026 | 123.70 | 123.70 | 123.70 | 123.70 | 123.55 | 0.57% | - |
| Apr 16, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 122.85 | -0.89% | - |
| Apr 15, 2026 | 124.10 | 124.10 | 124.10 | 124.10 | 123.95 | -1.90% | - |
| Apr 14, 2026 | 126.50 | 126.50 | 126.50 | 126.50 | 126.35 | 1.12% | - |
| Apr 13, 2026 | 125.10 | 125.10 | 125.10 | 125.10 | 124.95 | 0.48% | - |
| Apr 10, 2026 | 124.50 | 124.50 | 124.50 | 124.50 | 124.35 | -0.08% | - |
| Apr 9, 2026 | 124.60 | 124.60 | 124.60 | 124.60 | 124.45 | 0.24% | - |
| Apr 8, 2026 | 124.30 | 124.30 | 124.30 | 124.30 | 124.15 | -2.74% | - |
| Apr 7, 2026 | 127.80 | 127.80 | 127.80 | 127.80 | 127.65 | -5.33% | - |
| Apr 2, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 134.84 | 2.27% | - |
| Apr 1, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 131.84 | -0.75% | - |
| Mar 31, 2026 | 131.00 | 133.00 | 131.00 | 133.00 | 132.84 | - | 50 |
| Mar 30, 2026 | 131.00 | 133.00 | 131.00 | 133.00 | 132.84 | 2.31% | 2 |
| Mar 27, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 129.84 | -0.76% | - |
| Mar 26, 2026 | 131.00 | 131.00 | 131.00 | 131.00 | 130.84 | 3.97% | - |
| Mar 25, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 125.85 | 5.00% | - |
| Mar 24, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 119.86 | 5.26% | - |
| Mar 23, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 113.86 | - | - |