Skip to main content
Hawesko Holding SE (ETR:HAW)
Germany flag Germany · Delayed Price · Currency is EUR
20.30
-0.20 (-0.98%)
At close: Mar 6, 2026

Hawesko Holding SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202620.4020.4020.1020.3020.30-0.98%792
Mar 5, 202620.5020.8020.2020.5020.50-5,338
Mar 4, 202620.0020.8020.0020.5020.50-0.97%811
Mar 3, 202620.8021.1020.3020.7020.702.48%3,115
Mar 2, 202620.5020.5020.1020.2020.20-1.94%44
Feb 27, 202620.7020.7020.2020.6020.600.98%538
Feb 26, 202620.5020.5020.2020.4020.40-0.49%158
Feb 25, 202620.1020.5020.1020.5020.50-284
Feb 24, 202620.4020.5020.4020.5020.500.49%170
Feb 23, 202621.0021.0020.1020.4020.400.49%516
Feb 20, 202620.6020.6020.1020.3020.30-0.98%504
Feb 19, 202620.5020.8020.1020.5020.50-0.97%636
Feb 18, 202620.4020.7020.4020.7020.700.98%1,572
Feb 17, 202620.5020.5020.5020.5020.500.99%35
Feb 16, 202620.2020.3020.2020.3020.30-228
Feb 13, 202620.3020.5020.3020.3020.30-1.46%48
Feb 12, 202620.6020.6020.1020.6020.600.98%1,083
Feb 11, 202620.5020.9019.7020.4020.40-1.45%3,824
Feb 10, 202620.3021.2020.2020.7020.701.97%2,092
Feb 9, 202621.2021.2020.1020.3020.30-0.49%4,943
Feb 6, 202620.0020.5020.0020.4020.400.49%1,739
Feb 5, 202620.2020.3020.1020.3020.301.75%465
Feb 4, 202620.1020.2019.9519.9519.950.50%799
Feb 3, 202620.1020.1019.7019.8519.85-2.22%573
Feb 2, 202620.4020.4020.1020.3020.30-629
Jan 30, 202620.3020.3020.1020.3020.30-0.49%76
Jan 29, 202620.5020.5020.1020.4020.400.99%1,150
Jan 28, 202620.1020.2019.9020.2020.20-0.49%697
Jan 27, 202620.7020.7020.1020.3020.30-1.46%525
Jan 26, 202620.9021.0020.3020.6020.60-0.48%590
Jan 23, 202621.8021.8020.0020.7020.70-1.43%1,649
Jan 22, 202620.9021.0020.6021.0021.000.96%385
Jan 21, 202620.7021.1020.3020.8020.800.48%7,471
Jan 20, 202620.0020.7020.0020.7020.701.97%620
Jan 19, 202620.9020.9019.9520.3020.30-2.40%1,611
Jan 16, 202620.8020.9020.7020.8020.80-2,371
Jan 15, 202620.9021.3020.7020.8020.801.46%6,239
Jan 14, 202621.1021.1020.0020.5020.50-0.49%2,728
Jan 13, 202620.0020.8020.0020.6020.600.98%890
Jan 12, 202620.6020.6019.5520.4020.40-1.45%2,368
Jan 9, 202620.2020.8020.2020.7020.700.98%1,887
Jan 8, 202620.4020.8020.2020.5020.501.49%3,276
Jan 7, 202619.5020.3019.4520.2020.204.66%1,312
Jan 6, 202619.3519.4519.1519.3019.300.52%764
Jan 5, 202619.0019.2019.0019.2019.20-356
Jan 2, 202619.0519.4018.8519.2019.20-0.26%744
Dec 30, 202518.8019.2518.8019.2519.25-429
Dec 29, 202519.2019.4019.0019.2519.250.52%617
Dec 23, 202519.4019.4019.0019.1519.15-0.26%498
Dec 22, 202519.8519.8519.0019.2019.20-1.29%1,689
Dec 19, 202519.3519.4519.2019.4519.450.26%1,208
Dec 18, 202519.3519.6519.3019.4019.40-2.02%5,230
Dec 17, 202520.0020.0019.3019.8019.801.28%5,275
Dec 16, 202519.3519.6019.1519.5519.550.26%2,491
Dec 15, 202519.8520.8019.3519.5019.50-0.76%5,136
Dec 12, 202519.7019.7519.5019.6519.65-1.50%322
Dec 11, 202519.4519.9519.1519.9519.953.64%2,724
Dec 10, 202519.4519.4519.1019.2519.25-0.77%1,110
Dec 9, 202519.3519.4019.2019.4019.400.26%1,638
Dec 8, 202520.0020.0018.9019.3519.35-2.76%9,061
Dec 5, 202520.0020.1019.9019.9019.900.51%129
Dec 4, 202519.8519.9019.6019.8019.800.76%1,275
Dec 3, 202520.3020.3019.6519.6519.65-2.72%2,434
Dec 2, 202520.4020.5020.2020.2020.200.50%560
Dec 1, 202520.1020.3019.8020.1020.101.01%3,292
Nov 28, 202519.7519.9019.7519.9019.90-0.25%79
Nov 27, 202519.8019.9519.7019.9519.950.25%1,546
Nov 26, 202520.0020.0019.8019.9019.90-0.25%1,143
Nov 25, 202520.0020.0019.8019.9519.95-0.75%892
Nov 24, 202520.1020.2020.0020.1020.100.75%309
Nov 21, 202519.8520.2019.7519.9519.95-0.25%1,691
Nov 20, 202519.8520.0019.8520.0020.000.76%338
Nov 19, 202519.8519.8519.8519.8519.85-2.70%116
Nov 18, 202519.8520.4019.8520.4020.402.00%4,415
Nov 17, 202520.0020.1019.8520.0020.00-0.50%6,652
Nov 14, 202520.1020.2020.0020.1020.10-0.50%93
Nov 13, 202520.3020.3020.2020.2020.200.50%76
Nov 12, 202520.4020.4019.9020.1020.100.50%539
Nov 11, 202519.8020.3019.7520.0020.00-1,301
Nov 10, 202519.9520.2019.7520.0020.00-0.50%668
Nov 7, 202520.6020.6019.7520.1020.100.50%550
Nov 6, 202519.8520.2019.8520.0020.001.27%832
Nov 5, 202521.1021.1019.7019.7519.75-6.84%6,233
Nov 4, 202521.6021.9021.1021.2021.20-1,242
Nov 3, 202520.7021.2020.7021.2021.201.44%286
Oct 31, 202520.9021.0020.6020.9020.900.48%1,565
Oct 30, 202520.1020.9020.1020.8020.80-0.48%1,433
Oct 29, 202521.0021.0020.7020.9020.90-0.95%407
Oct 28, 202521.0021.1021.0021.1021.10-0.94%88
Oct 27, 202521.0021.5021.0021.3021.30-0.47%219
Oct 24, 202521.5021.5021.1021.4021.400.47%1,888
Oct 23, 202521.5021.5021.1021.3021.300.95%347
Oct 22, 202521.3021.3021.0021.1021.10-1.40%119
Oct 21, 202521.1022.0020.3021.4021.401.42%2,882
Oct 20, 202521.7021.7020.9021.1021.10-4.52%899
Oct 17, 202521.6022.1021.5022.1022.101.84%1,509
Oct 16, 202521.7021.8021.2021.7021.70-0.91%2,100
Oct 15, 202521.8021.9021.3021.9021.901.39%117
Oct 14, 202521.5021.7021.3021.6021.60-0.92%1,232
Oct 13, 202521.7021.8021.7021.8021.80-0.91%440