Hawesko Holding SE (LON:0ENJ)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 14.55
0.00 (0.00%)
At close: Nov 10, 2026
LON:0ENJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - | - |
| Nov 9, 2026 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 0.34% | - |
| Nov 4, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 1.40% | 1 |
| Nov 3, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -2.05% | - |
| Nov 2, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 2.10% | - |
| Oct 30, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -2.72% | - |
| Oct 27, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 2.44% | - |
| Oct 26, 2026 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | -1.37% | - |
| Oct 20, 2026 | 14.40 | 14.55 | 14.40 | 14.55 | 14.55 | 3.93% | 1 |
| Oct 14, 2026 | 14.50 | 14.50 | 13.90 | 14.00 | 14.00 | -5.41% | 48 |
| Oct 12, 2026 | 14.90 | 14.90 | 14.80 | 14.80 | 14.80 | -0.67% | - |
| Oct 8, 2026 | 15.05 | 15.05 | 14.90 | 14.90 | 14.90 | -0.67% | 1 |
| Oct 7, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 1 |
| Oct 1, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -2.91% | - |
| Sep 30, 2026 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | -2.83% | 10 |
| Sep 29, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 2.58% | 10 |
| Sep 28, 2026 | 15.80 | 15.80 | 15.50 | 15.50 | 15.50 | -1.27% | 1 |
| Sep 25, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -1.26% | - |
| Sep 23, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -0.62% | - |
| Sep 21, 2026 | 15.80 | 16.00 | 15.80 | 16.00 | 16.00 | 0.31% | 2 |
| Sep 18, 2026 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | 1.27% | - |
| Sep 17, 2026 | 15.95 | 15.95 | 15.75 | 15.75 | 15.75 | -3.96% | 1 |
| Sep 16, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 0.92% | - |
| Sep 14, 2026 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | -1.81% | - |
| Sep 11, 2026 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | 0.30% | - |
| Sep 10, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -0.30% | - |
| Sep 9, 2026 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | 2.80% | - |
| Sep 8, 2026 | 16.55 | 16.55 | 16.10 | 16.10 | 16.10 | -3.01% | - |
| Sep 7, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 0.30% | - |
| 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% | - |