Hawesko Holding SE (LON:0ENJ)
London · Delayed Price · Currency is GBP · Price in EUR 22.40
+0.20 (0.90%)
At close: Sep 16, 2025
Hawesko Holding SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 30, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 1.29% | - |
| Jul 28, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 1.31% | - |
| Jul 25, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | -0.87% | - |
| Jul 24, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | 0.87% | 1 |
| Jul 23, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - | - |
| Jul 22, 2025 | 23.10 | 23.30 | 22.90 | 22.90 | 22.90 | -1.29% | 3 |
| Jul 21, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -2.11% | 4 |
| Jul 18, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | 1.72% | - |
| Jul 17, 2025 | 23.00 | 23.30 | 23.00 | 23.30 | 23.30 | 1.75% | - |
| Jul 16, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | -0.43% | - |
| Jul 14, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -1.71% | - |
| Jul 11, 2025 | 22.90 | 23.40 | 22.90 | 23.40 | 23.40 | 0.43% | 3 |
| Jul 10, 2025 | 23.00 | 23.30 | 23.00 | 23.30 | 23.30 | -2.51% | 450 |
| Jul 9, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 4.37% | - |
| Jul 8, 2025 | 23.30 | 23.30 | 22.90 | 22.90 | 22.90 | -3.38% | 183 |
| Jul 7, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | 2.16% | 500 |
| Jul 4, 2025 | 23.60 | 23.60 | 23.20 | 23.20 | 23.20 | -0.85% | - |
| Jul 3, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 1.74% | 1 |
| Jul 1, 2025 | 23.20 | 23.20 | 22.80 | 23.00 | 23.00 | -1.71% | - |
| Jun 30, 2025 | 23.00 | 23.40 | 23.00 | 23.40 | 23.40 | -0.43% | 4 |
| Jun 27, 2025 | 23.20 | 23.50 | 23.20 | 23.50 | 23.50 | 3.07% | - |
| Jun 26, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -2.98% | - |
| Jun 25, 2025 | 23.90 | 23.90 | 23.00 | 23.50 | 23.50 | -0.84% | - |
| Jun 24, 2025 | 23.50 | 23.70 | 23.50 | 23.70 | 23.70 | 3.49% | 5 |
| Jun 23, 2025 | 23.90 | 23.90 | 22.90 | 22.90 | 22.90 | -4.58% | 286 |
| Jun 20, 2025 | 23.60 | 24.00 | 23.60 | 24.00 | 24.00 | -2.83% | 1 |
| Jun 19, 2025 | 24.80 | 24.80 | 24.70 | 24.70 | 24.70 | -1.98% | - |
| Jun 18, 2025 | 25.60 | 25.60 | 25.00 | 25.20 | 25.20 | -5.62% | 6 |