Hawesko Holding SE (LON:0ENJ)
London · Delayed Price · Currency is GBP · Price in EUR 20.50
0.00 (0.00%)
At close: Mar 6, 2026
Hawesko Holding SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -1.44% | - |
| Mar 3, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 1.46% | - |
| Feb 26, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | - |
| Feb 24, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -2.38% | - |
| Feb 23, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 2.44% | - |
| Feb 20, 2026 | 20.90 | 20.90 | 20.30 | 20.50 | 20.50 | -2.84% | 125 |
| Feb 19, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 4.98% | - |
| Feb 10, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | -0.50% | - |
| Feb 4, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | 200 |
| Feb 2, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 0.50% | 70 |
| Jan 30, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | -3.83% | - |
| Jan 16, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 1.95% | 70 |
| Jan 12, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -0.97% | 1 |
| Jan 9, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 5.61% | 500 |
| 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 |