Hawesko Holding SE (LON:0ENJ)
London · Delayed Price · Currency is GBP · Price in EUR 16.55
+0.10 (0.61%)
At close: Sep 3, 2026
LON:0ENJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | 0.61% | - |
| Sep 2, 2026 | 16.35 | 16.45 | 16.35 | 16.45 | 16.45 | 1.23% | 40 |
| Sep 1, 2026 | 16.85 | 16.85 | 16.25 | 16.25 | 16.25 | -3.85% | - |
| Aug 31, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 1.50% | - |
| Aug 28, 2026 | 16.50 | 16.65 | 16.50 | 16.65 | 16.65 | -1.48% | 1 |
| Aug 27, 2026 | 16.55 | 16.90 | 16.55 | 16.90 | 16.90 | 1.20% | - |
| Aug 26, 2026 | 16.70 | 16.70 | 16.65 | 16.70 | 16.70 | -0.89% | 1 |
| Aug 25, 2026 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | -0.59% | - |
| Aug 24, 2026 | 17.30 | 17.30 | 16.95 | 16.95 | 16.95 | -2.31% | - |
| Aug 21, 2026 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | - | - |
| Aug 20, 2026 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 3.27% | - |
| Aug 19, 2026 | 17.10 | 17.10 | 16.80 | 16.80 | 16.80 | -1.18% | 1 |
| Aug 14, 2026 | 17.70 | 17.70 | 17.00 | 17.00 | 17.00 | -5.03% | 1 |
| Aug 11, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -2.98% | 1 |
| Aug 10, 2026 | 18.20 | 18.45 | 18.20 | 18.45 | 18.45 | 5.43% | 1 |
| Aug 7, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | 9 |
| Aug 6, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | 1 |
| Aug 3, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -2.78% | - |
| Jul 31, 2026 | 17.90 | 18.00 | 17.90 | 18.00 | 18.00 | 0.56% | - |
| Jul 30, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 0.28% | - |
| Jul 29, 2026 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | -2.99% | - |
| Jul 28, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 2.51% | - |
| Jul 27, 2026 | 18.30 | 18.30 | 17.95 | 17.95 | 17.95 | -2.45% | - |
| Jul 24, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 2.51% | - |
| Jul 20, 2026 | 18.15 | 18.15 | 17.95 | 17.95 | 17.95 | -0.28% | - |
| Jul 14, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -0.55% | 50 |
| Jul 13, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 0.56% | - |
| Jul 10, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 3.75% | 1 |
| Jul 7, 2026 | 17.65 | 17.65 | 17.35 | 17.35 | 17.35 | -1.42% | 83 |
| Jul 6, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 0.57% | - |
| Jul 3, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 2.64% | - |
| Jul 1, 2026 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | -0.29% | - |
| Jun 30, 2026 | 17.50 | 17.50 | 17.10 | 17.10 | 17.10 | -3.93% | 100 |
| Jun 29, 2026 | 17.90 | 17.90 | 17.80 | 17.80 | 17.80 | 0.85% | 1 |
| Jun 26, 2026 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | -1.67% | 1 |
| Jun 25, 2026 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | -1.10% | 2 |
| Jun 24, 2026 | 18.45 | 18.45 | 18.15 | 18.15 | 18.15 | -0.27% | 3 |
| Jun 22, 2026 | 18.00 | 18.20 | 18.00 | 18.20 | 18.20 | 1.11% | 2 |
| Jun 17, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -4.26% | 1 |
| Jun 12, 2026 | 18.70 | 18.80 | 18.70 | 18.80 | 18.80 | -1.05% | 1 |
| Jun 11, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 0.26% | 1 |
| Jun 10, 2026 | 20.00 | 20.00 | 19.95 | 19.95 | 18.95 | -1.24% | 2 |
| Jun 8, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 19.19 | -0.98% | - |
| Jun 5, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 19.38 | 1.49% | - |
| Jun 3, 2026 | 19.90 | 20.10 | 19.90 | 20.10 | 19.09 | -1.47% | 1 |
| Jun 1, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 19.38 | 1.49% | 1 |
| May 29, 2026 | 20.30 | 20.30 | 20.10 | 20.10 | 19.09 | 0.50% | 3 |
| May 25, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 19.00 | -1.48% | 1 |
| May 20, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 19.28 | 2.01% | - |
| May 19, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 18.90 | -1.49% | 3 |