Hacksaw AB (publ) (FRA:51R)
Germany
· Delayed Price · Currency is EUR 5.74
+0.06 (1.06%)
At close: Dec 3, 2025
Hacksaw AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.40 | 5.82 | 5.40 | 5.82 | 5.82 | 2.11% | - |
| Dec 4, 2025 | 5.50 | 5.77 | 5.50 | 5.70 | 5.70 | -0.70% | - |
| Dec 3, 2025 | 5.47 | 5.74 | 5.47 | 5.74 | 5.74 | 1.06% | - |
| Dec 2, 2025 | 5.51 | 5.77 | 5.51 | 5.68 | 5.68 | -0.53% | - |
| Dec 1, 2025 | 5.60 | 5.83 | 5.60 | 5.71 | 5.71 | -2.31% | - |
| Nov 28, 2025 | 5.68 | 5.91 | 5.68 | 5.85 | 5.85 | -1.35% | - |
| Nov 27, 2025 | 5.64 | 5.93 | 5.64 | 5.93 | 5.93 | 1.63% | - |
| Nov 26, 2025 | 5.60 | 5.83 | 5.60 | 5.83 | 5.83 | 0.69% | - |
| Nov 25, 2025 | 5.61 | 5.86 | 5.61 | 5.79 | 5.79 | -5.00% | - |
| Nov 24, 2025 | 5.83 | 6.17 | 5.83 | 6.10 | 6.10 | -0.16% | - |
| Nov 21, 2025 | 5.87 | 6.15 | 5.87 | 6.11 | 6.11 | -1.13% | - |
| Nov 20, 2025 | 5.80 | 6.18 | 5.80 | 6.18 | 6.18 | 1.65% | - |
| Nov 19, 2025 | 5.82 | 6.10 | 5.82 | 6.08 | 6.08 | 1.00% | - |
| Nov 18, 2025 | 5.93 | 6.11 | 5.93 | 6.02 | 6.02 | -3.53% | - |
| Nov 17, 2025 | 6.11 | 6.32 | 6.11 | 6.24 | 6.24 | -0.32% | - |
| Nov 14, 2025 | 6.08 | 6.33 | 6.08 | 6.26 | 6.26 | 1.96% | - |
| Nov 13, 2025 | 6.15 | 6.43 | 6.14 | 6.14 | 6.14 | 0.49% | - |
| Nov 12, 2025 | 6.23 | 6.52 | 6.11 | 6.11 | 6.11 | -1.21% | - |
| Nov 11, 2025 | 6.35 | 6.57 | 6.18 | 6.18 | 6.18 | -2.75% | - |
| Nov 10, 2025 | 6.09 | 6.61 | 6.09 | 6.36 | 6.36 | 4.61% | - |
| Nov 7, 2025 | 5.99 | 6.25 | 5.99 | 6.08 | 6.08 | 0.08% | - |
| Nov 6, 2025 | 6.13 | 6.42 | 6.07 | 6.07 | 6.07 | -1.22% | - |
| Nov 5, 2025 | 6.32 | 6.44 | 6.15 | 6.15 | 6.15 | -4.88% | - |
| Nov 4, 2025 | 6.59 | 6.90 | 6.46 | 6.46 | 6.46 | -2.34% | - |
| Nov 3, 2025 | 6.60 | 6.98 | 6.60 | 6.62 | 6.62 | 0.23% | - |
| Oct 31, 2025 | 6.56 | 6.90 | 6.56 | 6.60 | 6.60 | -2.44% | - |
| Oct 30, 2025 | 6.45 | 6.77 | 6.45 | 6.77 | 6.77 | 0.07% | - |
| Oct 29, 2025 | 6.38 | 6.76 | 6.38 | 6.76 | 6.76 | 1.20% | - |
| Oct 28, 2025 | 6.37 | 6.68 | 6.37 | 6.68 | 6.68 | 0.68% | - |
| Oct 27, 2025 | 6.32 | 6.64 | 6.32 | 6.64 | 6.64 | 0.45% | - |
| Oct 24, 2025 | 6.16 | 6.62 | 6.16 | 6.61 | 6.61 | 3.28% | - |
| Oct 23, 2025 | 6.19 | 6.49 | 6.19 | 6.40 | 6.40 | -1.08% | - |
| Oct 22, 2025 | 6.14 | 6.47 | 6.14 | 6.47 | 6.47 | 2.21% | - |
| Oct 21, 2025 | 6.04 | 6.33 | 6.04 | 6.33 | 6.33 | 0.48% | - |
| Oct 20, 2025 | 5.94 | 6.30 | 5.94 | 6.30 | 6.30 | 2.11% | - |
| Oct 17, 2025 | 6.05 | 6.20 | 6.05 | 6.17 | 6.17 | -2.76% | - |
| Oct 16, 2025 | 6.12 | 6.35 | 6.12 | 6.34 | 6.34 | 0.16% | - |
| Oct 15, 2025 | 6.09 | 6.33 | 6.09 | 6.33 | 6.33 | 0.56% | - |
| Oct 14, 2025 | 6.11 | 6.31 | 6.11 | 6.30 | 6.30 | -1.02% | - |
| Oct 13, 2025 | 6.06 | 6.36 | 6.06 | 6.36 | 6.36 | -1.62% | - |
| Oct 10, 2025 | 6.32 | 6.59 | 6.32 | 6.47 | 6.47 | -1.67% | - |
| Oct 9, 2025 | 6.13 | 6.58 | 6.13 | 6.58 | 6.58 | 3.06% | - |
| Oct 8, 2025 | 6.03 | 6.38 | 6.03 | 6.38 | 6.38 | 1.11% | - |
| Oct 7, 2025 | 6.09 | 6.35 | 6.09 | 6.31 | 6.31 | 0.80% | - |
| Oct 6, 2025 | 5.86 | 6.26 | 5.86 | 6.26 | 6.26 | 3.13% | - |
| Oct 3, 2025 | 5.79 | 6.12 | 5.79 | 6.07 | 6.07 | 0.50% | - |
| Oct 2, 2025 | 5.83 | 6.13 | 5.83 | 6.04 | 6.04 | -0.90% | - |
| Oct 1, 2025 | 5.88 | 6.10 | 5.88 | 6.10 | 6.10 | -0.89% | - |
| Sep 30, 2025 | 6.03 | 6.15 | 6.03 | 6.15 | 6.15 | -0.40% | - |
| Sep 29, 2025 | 5.92 | 6.21 | 5.92 | 6.18 | 6.18 | 0.73% | - |
| Sep 26, 2025 | 6.00 | 6.18 | 6.00 | 6.13 | 6.13 | -1.05% | - |
| Sep 25, 2025 | 5.98 | 6.24 | 5.98 | 6.20 | 6.20 | -0.40% | - |
| Sep 24, 2025 | 6.04 | 6.22 | 6.04 | 6.22 | 6.22 | -2.58% | - |
| Sep 23, 2025 | 6.11 | 6.39 | 6.11 | 6.39 | 6.39 | -0.39% | - |
| Sep 22, 2025 | 6.18 | 6.41 | 6.18 | 6.41 | 6.41 | -1.46% | - |
| Sep 19, 2025 | 6.29 | 6.51 | 6.29 | 6.51 | 6.51 | -0.61% | - |
| Sep 18, 2025 | 6.18 | 6.55 | 6.18 | 6.55 | 6.55 | 0.46% | - |
| Sep 17, 2025 | 6.31 | 6.58 | 6.31 | 6.52 | 6.52 | -0.91% | - |
| Sep 16, 2025 | 6.28 | 6.58 | 6.28 | 6.58 | 6.58 | 2.57% | - |
| Sep 15, 2025 | 5.93 | 6.41 | 5.93 | 6.41 | 6.41 | 4.40% | - |
| Sep 12, 2025 | 5.84 | 6.14 | 5.84 | 6.14 | 6.14 | 0.82% | - |
| Sep 11, 2025 | 5.80 | 6.09 | 5.80 | 6.09 | 6.09 | 1.25% | - |
| Sep 10, 2025 | 5.82 | 6.03 | 5.82 | 6.02 | 6.02 | 5.16% | - |
| Sep 9, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | -3.05% | - |
| Sep 8, 2025 | 5.63 | 5.90 | 5.63 | 5.90 | 5.90 | 0.43% | - |
| Sep 5, 2025 | 5.60 | 5.89 | 5.60 | 5.88 | 5.88 | 1.56% | - |
| Sep 4, 2025 | 5.63 | 5.84 | 5.63 | 5.79 | 5.79 | 6.05% | - |
| Sep 3, 2025 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | -5.87% | - |
| Sep 2, 2025 | 5.68 | 5.88 | 5.68 | 5.80 | 5.80 | -1.95% | - |
| Sep 1, 2025 | 5.71 | 5.91 | 5.71 | 5.91 | 5.91 | 0.34% | - |
| Aug 29, 2025 | 6.07 | 6.35 | 5.89 | 5.89 | 5.89 | -5.61% | - |
| Aug 28, 2025 | 5.98 | 6.24 | 5.98 | 6.24 | 6.24 | 0.48% | - |
| Aug 27, 2025 | 5.90 | 6.21 | 5.90 | 6.21 | 6.21 | -1.27% | - |
| Aug 26, 2025 | 6.04 | 6.29 | 6.04 | 6.29 | 6.29 | 0.40% | - |
| Aug 25, 2025 | 5.95 | 6.29 | 5.95 | 6.27 | 6.27 | 1.70% | - |
| Aug 22, 2025 | 5.83 | 6.16 | 5.83 | 6.16 | 6.16 | 1.15% | - |
| Aug 21, 2025 | 5.77 | 6.09 | 5.77 | 6.09 | 6.09 | 1.75% | - |
| Aug 20, 2025 | 5.69 | 5.99 | 5.69 | 5.99 | 5.99 | -0.83% | - |
| Aug 19, 2025 | 5.88 | 6.14 | 5.88 | 6.04 | 6.04 | -1.47% | - |
| Aug 18, 2025 | 5.70 | 6.13 | 5.70 | 6.13 | 6.13 | 1.91% | - |
| Aug 15, 2025 | 5.84 | 6.13 | 5.84 | 6.01 | 6.01 | -1.07% | - |
| Aug 14, 2025 | 5.80 | 6.08 | 5.80 | 6.08 | 6.08 | 1.50% | - |
| Aug 13, 2025 | 5.81 | 5.99 | 5.81 | 5.99 | 5.99 | -0.99% | - |
| Aug 12, 2025 | 5.82 | 6.05 | 5.82 | 6.05 | 6.05 | -0.17% | - |
| Aug 11, 2025 | 5.95 | 6.23 | 5.95 | 6.06 | 6.06 | -2.57% | - |
| Aug 8, 2025 | 6.09 | 6.36 | 6.09 | 6.22 | 6.22 | -1.97% | - |
| Aug 7, 2025 | 6.23 | 6.51 | 6.23 | 6.34 | 6.34 | -1.63% | - |
| Aug 6, 2025 | 6.09 | 6.45 | 6.09 | 6.45 | 6.45 | -1.00% | - |
| Aug 5, 2025 | 6.37 | 6.99 | 6.37 | 6.51 | 6.51 | -2.40% | - |
| Aug 4, 2025 | 6.42 | 6.72 | 6.42 | 6.67 | 6.67 | 0.08% | - |
| Aug 1, 2025 | 6.55 | 6.88 | 6.55 | 6.67 | 6.67 | -3.05% | - |
| Jul 31, 2025 | 6.67 | 7.07 | 6.67 | 6.88 | 6.88 | -3.17% | - |
| Jul 30, 2025 | 7.29 | 7.66 | 6.98 | 7.10 | 7.10 | -6.76% | - |
| Jul 29, 2025 | 7.14 | 7.62 | 7.14 | 7.62 | 7.62 | 1.67% | - |
| Jul 28, 2025 | 7.17 | 7.49 | 7.17 | 7.49 | 7.49 | 0.60% | - |
| Jul 25, 2025 | 6.94 | 7.45 | 6.94 | 7.45 | 7.45 | 3.40% | - |
| Jul 24, 2025 | 6.74 | 7.20 | 6.74 | 7.20 | 7.20 | 3.15% | - |
| Jul 23, 2025 | 6.65 | 6.98 | 6.65 | 6.98 | 6.98 | 1.38% | - |
| Jul 22, 2025 | 6.59 | 6.89 | 6.59 | 6.89 | 6.89 | 0.36% | - |
| Jul 21, 2025 | 6.76 | 7.04 | 6.76 | 6.86 | 6.86 | -2.21% | - |