Hawesko Holding SE (FRA:HAW)
Germany
· Delayed Price · Currency is EUR 20.10
+0.30 (1.52%)
Last updated: Dec 5, 2025, 3:55 PM CET
Hawesko Holding SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -1.76% | - |
| Dec 3, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | 1.02% | - |
| Dec 2, 2025 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | -2.72% | - |
| Dec 1, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 3.59% | 50 |
| Nov 28, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -1.76% | - |
| Nov 27, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | - | - |
| Nov 26, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | - | - |
| Nov 25, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | - | - |
| Nov 24, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | - | - |
| Nov 21, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | 0.51% | - |
| Nov 20, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - | - |
| Nov 19, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - | - |
| Nov 18, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - | - |
| Nov 17, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - | - |
| Nov 14, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 0.25% | - |
| Nov 13, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -0.25% | - |
| Nov 12, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 0.25% | - |
| Nov 11, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -0.25% | - |
| Nov 10, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 0.51% | - |
| Nov 7, 2025 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | 1.29% | - |
| Nov 6, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -3.00% | - |
| Nov 5, 2025 | 20.70 | 20.70 | 20.00 | 20.00 | 20.00 | -3.38% | 275 |
| Nov 4, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 0.98% | - |
| Nov 3, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | - |
| Oct 31, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 0.99% | - |
| Oct 30, 2025 | 20.90 | 20.90 | 20.30 | 20.30 | 20.30 | -3.33% | - |
| Oct 29, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Oct 28, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Oct 27, 2025 | 21.10 | 21.10 | 21.00 | 21.00 | 21.00 | -0.47% | - |
| Oct 24, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - | - |
| Oct 23, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - | 90 |
| Oct 22, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - | - |
| Oct 21, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | -1.40% | - |
| Oct 20, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -0.47% | - |
| Oct 17, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | - |
| Oct 16, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | - |
| Oct 15, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 0.94% | - |
| Oct 14, 2025 | 21.60 | 21.60 | 21.30 | 21.30 | 21.30 | -1.39% | 115 |
| Oct 13, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -1.82% | - |
| Oct 10, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Oct 9, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.46% | - |
| Oct 8, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | 1.86% | - |
| Oct 7, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 0.47% | - |
| Oct 6, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -0.47% | - |
| Oct 3, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | -0.46% | - |
| Oct 2, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | - |
| Oct 1, 2025 | 21.60 | 21.70 | 21.60 | 21.60 | 21.60 | - | 33 |
| Sep 30, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | - |
| Sep 29, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -3.14% | - |
| Sep 26, 2025 | 21.60 | 22.30 | 21.60 | 22.30 | 22.30 | 2.76% | 45 |
| Sep 25, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | -0.46% | - |
| Sep 24, 2025 | 22.30 | 22.70 | 21.80 | 21.80 | 21.80 | -2.24% | 150 |
| Sep 23, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | -4.29% | - |
| Sep 22, 2025 | 21.30 | 23.30 | 21.30 | 23.30 | 23.30 | 8.88% | 3,250 |
| Sep 19, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - | - |
| Sep 18, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -0.47% | - |
| Sep 17, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | -1.38% | 200 |
| Sep 16, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -0.91% | - |
| Sep 15, 2025 | 21.90 | 22.00 | 21.90 | 22.00 | 22.00 | 0.46% | - |
| Sep 12, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | -1.35% | - |
| Sep 11, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -0.89% | - |
| Sep 10, 2025 | 22.20 | 22.40 | 22.20 | 22.40 | 22.40 | 0.90% | - |
| Sep 9, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - | - |
| Sep 8, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -0.45% | - |
| Sep 5, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | -0.45% | - |
| Sep 4, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -0.44% | - |
| Sep 3, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 2.74% | - |
| Sep 2, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | -0.90% | - |
| Sep 1, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | -0.45% | - |
| Aug 29, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -0.45% | - |
| Aug 28, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | 0.45% | - |
| Aug 27, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -0.45% | - |
| Aug 26, 2025 | 22.10 | 22.70 | 22.10 | 22.30 | 22.30 | 0.90% | 1,077 |
| Aug 25, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | -1.78% | - |
| Aug 22, 2025 | 22.30 | 22.50 | 22.30 | 22.50 | 22.50 | - | 615 |
| Aug 21, 2025 | 22.40 | 22.50 | 22.40 | 22.50 | 22.50 | -2.60% | 1,602 |
| Aug 20, 2025 | 22.30 | 23.10 | 22.30 | 23.10 | 23.10 | 3.13% | 312 |
| Aug 19, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -3.86% | - |
| Aug 18, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 3.56% | 100 |
| Aug 15, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | - |
| Aug 14, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | - |
| Aug 13, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | -0.88% | - |
| Aug 12, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | 0.44% | - |
| Aug 11, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -1.31% | - |
| Aug 8, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | -5.76% | - |
| Aug 7, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | -0.41% | - |
| Aug 6, 2025 | 22.60 | 24.40 | 22.60 | 24.40 | 24.40 | 7.02% | 119 |
| Aug 5, 2025 | 22.60 | 22.80 | 22.60 | 22.80 | 22.80 | - | - |
| Aug 4, 2025 | 22.90 | 23.00 | 22.80 | 22.80 | 22.80 | -0.87% | 20 |
| Aug 1, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -0.43% | - |
| Jul 31, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | 0.87% | - |
| Jul 30, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - | - |
| Jul 29, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | -1.29% | - |
| Jul 28, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 1.31% | - |
| Jul 25, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | -0.43% | - |
| Jul 24, 2025 | 22.80 | 23.00 | 22.80 | 23.00 | 23.00 | 0.88% | 210 |
| Jul 23, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -0.44% | - |
| Jul 22, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | -1.29% | - |
| Jul 21, 2025 | 22.90 | 23.20 | 22.90 | 23.20 | 23.20 | 0.87% | 90 |
| Jul 18, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |