Hawesko Holding SE (LON:0ENJ)
London · Delayed Price · Currency is GBP · Price in EUR 19.60
0.00 (0.00%)
At close: Jan 6, 2026
Hawesko Holding SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 2.08% | - |
| Dec 29, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -1.29% | - |
| Dec 22, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | -1.02% | - |
| Dec 16, 2025 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | 1.03% | 1 |
| Dec 9, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | 2.37% | 4 |
| Dec 8, 2025 | 19.15 | 19.15 | 19.00 | 19.00 | 19.00 | -5.47% | 4 |
| Dec 5, 2025 | 19.75 | 20.10 | 19.75 | 20.10 | 20.10 | 0.75% | 22 |
| Dec 4, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 1.27% | 16 |
| Dec 3, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -1.50% | - |
| Nov 26, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -0.50% | 9 |
| Nov 24, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 0.50% | 50 |
| Nov 17, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -0.99% | - |
| Nov 14, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.49% | - |
| Nov 12, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | -0.49% | 1 |
| Nov 11, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 1.49% | - |
| Nov 7, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | -4.29% | 175 |
| Nov 5, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -3.23% | - |
| Nov 4, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 4.83% | 5 |
| Oct 31, 2025 | 20.90 | 20.90 | 20.60 | 20.70 | 20.70 | 3.50% | 206 |
| Oct 30, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -6.54% | - |
| Oct 29, 2025 | 21.20 | 21.40 | 21.20 | 21.40 | 21.40 | 0.94% | 15 |
| Oct 21, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -4.50% | - |
| Oct 13, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 0.91% | - |
| Oct 10, 2025 | 22.10 | 22.10 | 22.00 | 22.00 | 22.00 | - | 151 |
| Oct 1, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -0.45% | 5 |
| Sep 29, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | 0.91% | - |
| Sep 25, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | -2.67% | 227 |
| Sep 24, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 0.45% | - |
| Sep 16, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 0.90% | - |
| Sep 15, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - | 4 |
| Sep 11, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -2.63% | - |
| Sep 10, 2025 | 22.40 | 22.80 | 22.20 | 22.80 | 22.80 | - | 7 |
| Sep 5, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | - |
| Sep 3, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 2.70% | 450 |
| Sep 1, 2025 | 22.40 | 22.40 | 22.20 | 22.20 | 22.20 | -0.45% | 448 |
| Aug 29, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | -2.62% | 1 |
| Aug 26, 2025 | 22.40 | 22.90 | 22.40 | 22.90 | 22.90 | 1.33% | 565 |
| Aug 20, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 0.89% | - |
| Aug 19, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -2.18% | 4 |
| Aug 15, 2025 | 22.70 | 22.90 | 22.70 | 22.90 | 22.90 | 0.88% | - |
| Aug 14, 2025 | 23.00 | 23.00 | 22.70 | 22.70 | 22.70 | - | - |
| Aug 12, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | -1.30% | - |
| Aug 11, 2025 | 22.70 | 23.00 | 22.70 | 23.00 | 23.00 | 1.32% | 1 |
| Aug 8, 2025 | 23.00 | 23.00 | 22.70 | 22.70 | 22.70 | -2.58% | 84 |
| Aug 7, 2025 | 24.20 | 24.20 | 23.30 | 23.30 | 23.30 | 1.30% | - |
| Aug 6, 2025 | 22.80 | 23.00 | 22.80 | 23.00 | 23.00 | - | - |
| Aug 5, 2025 | 22.80 | 23.00 | 22.80 | 23.00 | 23.00 | 0.44% | - |
| Aug 4, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - | - |
| Aug 1, 2025 | 23.00 | 23.00 | 22.90 | 22.90 | 22.90 | -2.14% | - |
| Jul 31, 2025 | 23.40 | 23.60 | 23.20 | 23.40 | 23.40 | -0.43% | - |