Hawkins, Inc. (FRA:HWK)
Germany · Delayed Price · Currency is EUR 143.60
-0.40 (-0.28%)
Last updated: Jun 26, 2026, 8:00 AM CET
FRA:HWK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 143.60 | 143.60 | 143.60 | 143.60 | 143.60 | -0.28% | - |
| Jun 25, 2026 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | 1.41% | - |
| Jun 24, 2026 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | 1.21% | - |
| Jun 23, 2026 | 140.30 | 140.30 | 140.30 | 140.30 | 140.30 | -1.61% | - |
| Jun 22, 2026 | 139.40 | 142.60 | 139.40 | 142.60 | 142.60 | 2.15% | 1 |
| Jun 19, 2026 | 139.60 | 139.60 | 139.60 | 139.60 | 139.60 | 2.72% | - |
| Jun 18, 2026 | 135.90 | 135.90 | 135.90 | 135.90 | 135.90 | -0.37% | - |
| Jun 17, 2026 | 136.40 | 136.40 | 136.40 | 136.40 | 136.40 | 0.52% | - |
| Jun 16, 2026 | 135.70 | 135.70 | 135.70 | 135.70 | 135.70 | 0.74% | - |
| Jun 15, 2026 | 134.70 | 134.70 | 134.70 | 134.70 | 134.70 | 0.45% | - |
| Jun 12, 2026 | 134.10 | 134.10 | 134.10 | 134.10 | 134.10 | 1.98% | - |
| Jun 11, 2026 | 131.50 | 131.50 | 131.50 | 131.50 | 131.50 | -1.20% | - |
| Jun 10, 2026 | 133.10 | 133.10 | 133.10 | 133.10 | 133.10 | -0.37% | - |
| Jun 9, 2026 | 133.60 | 133.60 | 133.60 | 133.60 | 133.60 | 0.30% | - |
| Jun 8, 2026 | 133.20 | 133.20 | 133.20 | 133.20 | 133.20 | 2.70% | - |
| Jun 5, 2026 | 129.70 | 129.70 | 129.70 | 129.70 | 129.70 | -1.44% | - |
| Jun 4, 2026 | 131.60 | 131.60 | 131.60 | 131.60 | 131.60 | -1.35% | - |
| 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% | - |