Hawkins, Inc. (FRA:HWK)
Germany · Delayed Price · Currency is EUR 141.70
+3.40 (2.46%)
Last updated: Apr 24, 2026, 8:00 AM CET
FRA:HWK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 138.30 | 138.30 | 138.30 | 138.30 | - | - | - |
| Apr 22, 2026 | 138.30 | 138.30 | 138.30 | 138.30 | 138.30 | 1.24% | - |
| Apr 21, 2026 | 133.30 | 136.60 | 133.30 | 136.60 | 136.60 | 7.73% | 1 |
| Apr 20, 2026 | 126.80 | 126.80 | 126.80 | 126.80 | 126.80 | 2.51% | - |
| Apr 17, 2026 | 123.70 | 123.70 | 123.70 | 123.70 | 123.70 | 0.57% | - |
| Apr 16, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | -0.89% | - |
| Apr 15, 2026 | 124.10 | 124.10 | 124.10 | 124.10 | 124.10 | -1.90% | - |
| Apr 14, 2026 | 126.50 | 126.50 | 126.50 | 126.50 | 126.50 | 1.12% | - |
| Apr 13, 2026 | 125.10 | 125.10 | 125.10 | 125.10 | 125.10 | 0.48% | - |
| Apr 10, 2026 | 124.50 | 124.50 | 124.50 | 124.50 | 124.50 | -0.08% | - |
| Apr 9, 2026 | 124.60 | 124.60 | 124.60 | 124.60 | 124.60 | 0.24% | - |
| Apr 8, 2026 | 124.30 | 124.30 | 124.30 | 124.30 | 124.30 | -2.74% | - |
| Apr 7, 2026 | 127.80 | 127.80 | 127.80 | 127.80 | 127.80 | -5.33% | - |
| Apr 2, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 2.27% | - |
| Apr 1, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | -0.75% | - |
| Mar 31, 2026 | 131.00 | 133.00 | 131.00 | 133.00 | 133.00 | - | 50 |
| Mar 30, 2026 | 131.00 | 133.00 | 131.00 | 133.00 | 133.00 | 2.31% | 2 |
| 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 |