Hawesko Holding SE (ETR:HAW)
Germany
· Delayed Price · Currency is EUR 20.40
+0.10 (0.49%)
Apr 28, 2026, 10:56 PM CET
Hawesko Holding SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 20.20 | 20.40 | 20.10 | 20.40 | 20.40 | 0.49% | 515 |
| Apr 27, 2026 | 20.00 | 20.50 | 20.00 | 20.30 | 20.30 | - | 3,356 |
| Apr 24, 2026 | 20.40 | 20.50 | 20.30 | 20.30 | 20.30 | -0.49% | 189 |
| Apr 23, 2026 | 20.60 | 20.60 | 20.30 | 20.40 | 20.40 | - | 462 |
| Apr 22, 2026 | 20.20 | 20.40 | 20.20 | 20.40 | 20.40 | 0.49% | 112 |
| Apr 21, 2026 | 20.90 | 20.90 | 20.20 | 20.30 | 20.30 | - | 1,146 |
| Apr 20, 2026 | 20.00 | 20.60 | 20.00 | 20.30 | 20.30 | -0.49% | 1,059 |
| Apr 17, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0.99% | - |
| Apr 16, 2026 | 20.60 | 20.60 | 20.10 | 20.20 | 20.20 | -2.88% | 2,165 |
| Apr 15, 2026 | 20.90 | 21.00 | 20.80 | 20.80 | 20.80 | 2.46% | 245 |
| Apr 14, 2026 | 20.10 | 20.30 | 20.10 | 20.30 | 20.30 | - | 12 |
| Apr 13, 2026 | 20.50 | 20.60 | 20.20 | 20.30 | 20.30 | - | 1,126 |
| Apr 10, 2026 | 20.30 | 20.60 | 20.20 | 20.30 | 20.30 | - | 1,025 |
| Apr 9, 2026 | 20.30 | 20.30 | 20.20 | 20.30 | 20.30 | 1.00% | 1,227 |
| Apr 8, 2026 | 20.00 | 20.10 | 20.00 | 20.10 | 20.10 | - | 4 |
| Apr 7, 2026 | 20.10 | 20.30 | 20.00 | 20.10 | 20.10 | 1.01% | 152 |
| Apr 2, 2026 | 20.30 | 20.30 | 19.90 | 19.90 | 19.90 | -1.00% | 221 |
| Apr 1, 2026 | 20.20 | 20.20 | 20.00 | 20.10 | 20.10 | 0.50% | 274 |
| Mar 31, 2026 | 20.10 | 20.10 | 19.80 | 20.00 | 20.00 | -0.99% | 466 |
| Mar 30, 2026 | 19.80 | 20.20 | 19.80 | 20.20 | 20.20 | 1.00% | 464 |
| Mar 27, 2026 | 19.90 | 20.00 | 19.90 | 20.00 | 20.00 | -0.99% | 88 |
| Mar 26, 2026 | 20.30 | 20.30 | 20.10 | 20.20 | 20.20 | -0.49% | 108 |
| Mar 25, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 1.50% | - |
| Mar 24, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Mar 23, 2026 | 21.00 | 21.00 | 20.00 | 20.00 | 20.00 | -1.48% | 520 |
| Mar 20, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - | 280 |
| Mar 19, 2026 | 20.40 | 20.40 | 20.10 | 20.30 | 20.30 | - | 42 |
| Mar 18, 2026 | 20.40 | 20.80 | 20.00 | 20.30 | 20.30 | -0.98% | 1,391 |
| Mar 17, 2026 | 20.40 | 20.50 | 20.00 | 20.50 | 20.50 | 0.49% | 1,752 |
| Mar 16, 2026 | 21.50 | 21.50 | 20.00 | 20.40 | 20.40 | -1.45% | 3,023 |
| Mar 13, 2026 | 20.70 | 20.70 | 20.50 | 20.70 | 20.70 | 0.98% | 109 |
| Mar 12, 2026 | 20.30 | 20.80 | 20.30 | 20.50 | 20.50 | -1.91% | 492 |
| Mar 11, 2026 | 21.00 | 21.00 | 20.00 | 20.90 | 20.90 | 2.45% | 3,844 |
| Mar 10, 2026 | 20.40 | 20.40 | 20.30 | 20.40 | 20.40 | - | 4,258 |
| Mar 9, 2026 | 20.40 | 20.50 | 20.00 | 20.40 | 20.40 | 0.49% | 1,487 |
| Mar 6, 2026 | 20.40 | 20.40 | 20.10 | 20.30 | 20.30 | -0.98% | 792 |
| Mar 5, 2026 | 20.50 | 20.80 | 20.20 | 20.50 | 20.50 | - | 5,338 |
| Mar 4, 2026 | 20.00 | 20.80 | 20.00 | 20.50 | 20.50 | -0.97% | 811 |
| Mar 3, 2026 | 20.80 | 21.10 | 20.30 | 20.70 | 20.70 | 2.48% | 3,115 |
| Mar 2, 2026 | 20.50 | 20.50 | 20.10 | 20.20 | 20.20 | -1.94% | 44 |
| Feb 27, 2026 | 20.70 | 20.70 | 20.20 | 20.60 | 20.60 | 0.98% | 538 |
| Feb 26, 2026 | 20.50 | 20.50 | 20.20 | 20.40 | 20.40 | -0.49% | 158 |
| Feb 25, 2026 | 20.10 | 20.50 | 20.10 | 20.50 | 20.50 | - | 284 |
| Feb 24, 2026 | 20.40 | 20.50 | 20.40 | 20.50 | 20.50 | 0.49% | 170 |
| Feb 23, 2026 | 21.00 | 21.00 | 20.10 | 20.40 | 20.40 | 0.49% | 516 |
| Feb 20, 2026 | 20.60 | 20.60 | 20.10 | 20.30 | 20.30 | -0.98% | 504 |
| Feb 19, 2026 | 20.50 | 20.80 | 20.10 | 20.50 | 20.50 | -0.97% | 636 |
| Feb 18, 2026 | 20.40 | 20.70 | 20.40 | 20.70 | 20.70 | 0.98% | 1,572 |
| Feb 17, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 0.99% | 35 |
| Feb 16, 2026 | 20.20 | 20.30 | 20.20 | 20.30 | 20.30 | - | 228 |
| Feb 13, 2026 | 20.30 | 20.50 | 20.30 | 20.30 | 20.30 | -1.46% | 48 |
| Feb 12, 2026 | 20.60 | 20.60 | 20.10 | 20.60 | 20.60 | 0.98% | 1,083 |
| Feb 11, 2026 | 20.50 | 20.90 | 19.70 | 20.40 | 20.40 | -1.45% | 3,824 |
| Feb 10, 2026 | 20.30 | 21.20 | 20.20 | 20.70 | 20.70 | 1.97% | 2,092 |
| Feb 9, 2026 | 21.20 | 21.20 | 20.10 | 20.30 | 20.30 | -0.49% | 4,943 |
| Feb 6, 2026 | 20.00 | 20.50 | 20.00 | 20.40 | 20.40 | 0.49% | 1,739 |
| Feb 5, 2026 | 20.20 | 20.30 | 20.10 | 20.30 | 20.30 | 1.75% | 465 |
| Feb 4, 2026 | 20.10 | 20.20 | 19.95 | 19.95 | 19.95 | 0.50% | 799 |
| Feb 3, 2026 | 20.10 | 20.10 | 19.70 | 19.85 | 19.85 | -2.22% | 573 |
| Feb 2, 2026 | 20.40 | 20.40 | 20.10 | 20.30 | 20.30 | - | 629 |
| Jan 30, 2026 | 20.30 | 20.30 | 20.10 | 20.30 | 20.30 | -0.49% | 76 |
| Jan 29, 2026 | 20.50 | 20.50 | 20.10 | 20.40 | 20.40 | 0.99% | 1,150 |
| Jan 28, 2026 | 20.10 | 20.20 | 19.90 | 20.20 | 20.20 | -0.49% | 697 |
| Jan 27, 2026 | 20.70 | 20.70 | 20.10 | 20.30 | 20.30 | -1.46% | 525 |
| Jan 26, 2026 | 20.90 | 21.00 | 20.30 | 20.60 | 20.60 | -0.48% | 590 |
| Jan 23, 2026 | 21.80 | 21.80 | 20.00 | 20.70 | 20.70 | -1.43% | 1,649 |
| Jan 22, 2026 | 20.90 | 21.00 | 20.60 | 21.00 | 21.00 | 0.96% | 385 |
| Jan 21, 2026 | 20.70 | 21.10 | 20.30 | 20.80 | 20.80 | 0.48% | 7,471 |
| Jan 20, 2026 | 20.00 | 20.70 | 20.00 | 20.70 | 20.70 | 1.97% | 620 |
| Jan 19, 2026 | 20.90 | 20.90 | 19.95 | 20.30 | 20.30 | -2.40% | 1,611 |
| Jan 16, 2026 | 20.80 | 20.90 | 20.70 | 20.80 | 20.80 | - | 2,371 |
| Jan 15, 2026 | 20.90 | 21.30 | 20.70 | 20.80 | 20.80 | 1.46% | 6,239 |
| Jan 14, 2026 | 21.10 | 21.10 | 20.00 | 20.50 | 20.50 | -0.49% | 2,728 |
| Jan 13, 2026 | 20.00 | 20.80 | 20.00 | 20.60 | 20.60 | 0.98% | 890 |
| Jan 12, 2026 | 20.60 | 20.60 | 19.55 | 20.40 | 20.40 | -1.45% | 2,368 |
| Jan 9, 2026 | 20.20 | 20.80 | 20.20 | 20.70 | 20.70 | 0.98% | 1,887 |
| Jan 8, 2026 | 20.40 | 20.80 | 20.20 | 20.50 | 20.50 | 1.49% | 3,276 |
| Jan 7, 2026 | 19.50 | 20.30 | 19.45 | 20.20 | 20.20 | 4.66% | 1,312 |
| Jan 6, 2026 | 19.35 | 19.45 | 19.15 | 19.30 | 19.30 | 0.52% | 764 |
| Jan 5, 2026 | 19.00 | 19.20 | 19.00 | 19.20 | 19.20 | - | 356 |
| Jan 2, 2026 | 19.05 | 19.40 | 18.85 | 19.20 | 19.20 | -0.26% | 744 |
| Dec 30, 2025 | 18.80 | 19.25 | 18.80 | 19.25 | 19.25 | - | 429 |
| Dec 29, 2025 | 19.20 | 19.40 | 19.00 | 19.25 | 19.25 | 0.52% | 617 |
| Dec 23, 2025 | 19.40 | 19.40 | 19.00 | 19.15 | 19.15 | -0.26% | 498 |
| Dec 22, 2025 | 19.85 | 19.85 | 19.00 | 19.20 | 19.20 | -1.29% | 1,689 |
| Dec 19, 2025 | 19.35 | 19.45 | 19.20 | 19.45 | 19.45 | 0.26% | 1,208 |
| Dec 18, 2025 | 19.35 | 19.65 | 19.30 | 19.40 | 19.40 | -2.02% | 5,230 |
| Dec 17, 2025 | 20.00 | 20.00 | 19.30 | 19.80 | 19.80 | 1.28% | 5,275 |
| Dec 16, 2025 | 19.35 | 19.60 | 19.15 | 19.55 | 19.55 | 0.26% | 2,491 |
| Dec 15, 2025 | 19.85 | 20.80 | 19.35 | 19.50 | 19.50 | -0.76% | 5,136 |
| Dec 12, 2025 | 19.70 | 19.75 | 19.50 | 19.65 | 19.65 | -1.50% | 322 |
| Dec 11, 2025 | 19.45 | 19.95 | 19.15 | 19.95 | 19.95 | 3.64% | 2,724 |
| Dec 10, 2025 | 19.45 | 19.45 | 19.10 | 19.25 | 19.25 | -0.77% | 1,110 |
| Dec 9, 2025 | 19.35 | 19.40 | 19.20 | 19.40 | 19.40 | 0.26% | 1,638 |
| Dec 8, 2025 | 20.00 | 20.00 | 18.90 | 19.35 | 19.35 | -2.76% | 9,061 |
| Dec 5, 2025 | 20.00 | 20.10 | 19.90 | 19.90 | 19.90 | 0.51% | 129 |
| Dec 4, 2025 | 19.85 | 19.90 | 19.60 | 19.80 | 19.80 | 0.76% | 1,275 |
| Dec 3, 2025 | 20.30 | 20.30 | 19.65 | 19.65 | 19.65 | -2.72% | 2,434 |
| Dec 2, 2025 | 20.40 | 20.50 | 20.20 | 20.20 | 20.20 | 0.50% | 560 |
| Dec 1, 2025 | 20.10 | 20.30 | 19.80 | 20.10 | 20.10 | 1.01% | 3,292 |