Haemonetics Corporation (FRA:HAZ)
Germany
· Delayed Price · Currency is EUR 69.00
-0.50 (-0.72%)
At close: Dec 4, 2025
Haemonetics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 70.50 | 71.50 | 70.50 | 71.50 | 71.50 | 3.62% | - |
| Dec 4, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -0.72% | - |
| Dec 3, 2025 | 68.00 | 69.50 | 68.00 | 69.50 | 69.50 | 1.46% | - |
| Dec 2, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - | - |
| Dec 1, 2025 | 69.00 | 69.00 | 68.50 | 68.50 | 68.50 | -1.44% | - |
| Nov 28, 2025 | 68.50 | 69.50 | 68.50 | 69.50 | 69.50 | 2.96% | - |
| Nov 27, 2025 | 68.50 | 68.50 | 67.50 | 67.50 | 67.50 | -1.46% | - |
| Nov 26, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | -0.72% | - |
| Nov 25, 2025 | 68.00 | 70.50 | 68.00 | 69.00 | 69.00 | 0.73% | 25 |
| Nov 24, 2025 | 67.50 | 69.50 | 67.50 | 68.50 | 68.50 | 0.74% | 30 |
| Nov 21, 2025 | 64.00 | 68.00 | 64.00 | 68.00 | 68.00 | 5.43% | - |
| Nov 20, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - | - |
| Nov 19, 2025 | 63.00 | 64.50 | 63.00 | 64.50 | 64.50 | 1.57% | - |
| Nov 18, 2025 | 63.00 | 63.50 | 63.00 | 63.50 | 63.50 | - | - |
| Nov 17, 2025 | 62.50 | 63.50 | 62.50 | 63.50 | 63.50 | 0.79% | - |
| Nov 14, 2025 | 62.50 | 63.00 | 62.50 | 63.00 | 63.00 | - | - |
| Nov 13, 2025 | 62.00 | 63.00 | 62.00 | 63.00 | 63.00 | - | - |
| Nov 12, 2025 | 61.00 | 63.00 | 61.00 | 63.00 | 63.00 | 3.28% | - |
| Nov 11, 2025 | 60.00 | 61.00 | 60.00 | 61.00 | 61.00 | 0.83% | - |
| Nov 10, 2025 | 58.00 | 60.50 | 58.00 | 60.50 | 60.50 | 3.42% | - |
| Nov 7, 2025 | 57.50 | 60.00 | 57.00 | 58.50 | 58.50 | 17.00% | 120 |
| Nov 6, 2025 | 43.40 | 50.00 | 43.40 | 50.00 | 50.00 | 16.28% | 30 |
| Nov 5, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 0.47% | - |
| Nov 4, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | 0.47% | - |
| Nov 3, 2025 | 42.60 | 44.20 | 42.60 | 42.60 | 42.60 | 0.47% | 647 |
| Oct 31, 2025 | 42.60 | 42.60 | 42.40 | 42.40 | 42.40 | 0.47% | - |
| Oct 30, 2025 | 41.80 | 42.20 | 41.80 | 42.20 | 42.20 | 0.96% | - |
| Oct 29, 2025 | 42.60 | 42.60 | 41.80 | 41.80 | 41.80 | -1.42% | - |
| Oct 28, 2025 | 43.20 | 43.20 | 42.40 | 42.40 | 42.40 | -1.40% | - |
| Oct 27, 2025 | 43.40 | 44.60 | 43.00 | 43.00 | 43.00 | -0.46% | 39 |
| Oct 24, 2025 | 43.40 | 43.40 | 43.20 | 43.20 | 43.20 | -0.46% | - |
| Oct 23, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | - | - |
| Oct 22, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | 0.46% | - |
| Oct 21, 2025 | 42.80 | 44.40 | 42.80 | 43.20 | 43.20 | 2.37% | 40 |
| Oct 20, 2025 | 42.40 | 42.40 | 42.20 | 42.20 | 42.20 | -0.47% | - |
| Oct 17, 2025 | 41.80 | 42.40 | 41.20 | 42.40 | 42.40 | 1.92% | 20 |
| Oct 16, 2025 | 41.00 | 42.40 | 41.00 | 41.60 | 41.60 | 1.96% | 62 |
| Oct 15, 2025 | 42.00 | 42.00 | 40.80 | 40.80 | 40.80 | -2.39% | - |
| Oct 14, 2025 | 42.60 | 42.60 | 41.80 | 41.80 | 41.80 | -1.42% | - |
| Oct 13, 2025 | 41.40 | 42.40 | 41.40 | 42.40 | 42.40 | 3.41% | - |
| Oct 10, 2025 | 42.60 | 42.60 | 41.00 | 41.00 | 41.00 | -3.30% | - |
| Oct 9, 2025 | 43.00 | 43.00 | 42.40 | 42.40 | 42.40 | -1.40% | - |
| Oct 8, 2025 | 41.60 | 43.00 | 41.60 | 43.00 | 43.00 | 3.86% | - |
| Oct 7, 2025 | 41.60 | 41.60 | 41.40 | 41.40 | 41.40 | -0.48% | - |
| Oct 6, 2025 | 43.80 | 44.00 | 41.60 | 41.60 | 41.60 | -0.48% | 38 |
| Oct 3, 2025 | 41.00 | 41.80 | 41.00 | 41.80 | 41.80 | 2.96% | - |
| Oct 2, 2025 | 40.80 | 40.80 | 40.60 | 40.60 | 40.60 | - | - |
| Oct 1, 2025 | 40.80 | 42.20 | 40.60 | 40.60 | 40.60 | - | 52 |
| Sep 30, 2025 | 40.40 | 40.60 | 40.40 | 40.60 | 40.60 | 1.00% | - |
| Sep 29, 2025 | 41.80 | 41.80 | 40.20 | 40.20 | 40.20 | - | 310 |
| Sep 26, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 1.01% | - |
| Sep 25, 2025 | 42.40 | 42.40 | 39.80 | 39.80 | 39.80 | -5.69% | - |
| Sep 24, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | 0.48% | - |
| Sep 23, 2025 | 42.60 | 44.20 | 42.00 | 42.00 | 42.00 | -0.94% | 96 |
| Sep 22, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | 0.95% | - |
| Sep 19, 2025 | 42.80 | 42.80 | 42.00 | 42.00 | 42.00 | - | - |
| Sep 18, 2025 | 41.60 | 42.00 | 41.60 | 42.00 | 42.00 | -0.47% | - |
| Sep 17, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | 0.48% | - |
| Sep 16, 2025 | 42.80 | 42.80 | 42.00 | 42.00 | 42.00 | -1.41% | - |
| Sep 15, 2025 | 43.80 | 43.80 | 42.60 | 42.60 | 42.60 | -1.84% | - |
| Sep 12, 2025 | 44.80 | 44.80 | 43.40 | 43.40 | 43.40 | -3.12% | - |
| Sep 11, 2025 | 45.20 | 45.20 | 44.80 | 44.80 | 44.80 | -1.75% | - |
| Sep 10, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | 0.44% | - |
| Sep 9, 2025 | 45.20 | 45.40 | 45.20 | 45.40 | 45.40 | 0.89% | - |
| Sep 8, 2025 | 45.60 | 45.60 | 45.00 | 45.00 | 45.00 | -1.32% | - |
| Sep 5, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | 0.88% | - |
| Sep 4, 2025 | 45.00 | 45.20 | 45.00 | 45.20 | 45.20 | 0.89% | - |
| Sep 3, 2025 | 45.20 | 45.20 | 44.80 | 44.80 | 44.80 | -0.88% | - |
| Sep 2, 2025 | 45.80 | 45.80 | 45.20 | 45.20 | 45.20 | -0.88% | - |
| Sep 1, 2025 | 45.80 | 45.80 | 45.60 | 45.60 | 45.60 | - | - |
| Aug 29, 2025 | 45.80 | 45.80 | 45.60 | 45.60 | 45.60 | - | - |
| Aug 28, 2025 | 46.40 | 46.40 | 45.60 | 45.60 | 45.60 | -1.72% | - |
| Aug 27, 2025 | 46.60 | 46.60 | 46.40 | 46.40 | 46.40 | 0.43% | - |
| Aug 26, 2025 | 46.60 | 46.60 | 46.20 | 46.20 | 46.20 | -0.86% | - |
| Aug 25, 2025 | 47.40 | 47.40 | 46.60 | 46.60 | 46.60 | -1.27% | - |
| Aug 22, 2025 | 45.80 | 47.20 | 45.80 | 47.20 | 47.20 | 3.51% | - |
| Aug 21, 2025 | 46.00 | 46.00 | 45.60 | 45.60 | 45.60 | -1.30% | - |
| Aug 20, 2025 | 45.80 | 46.20 | 45.80 | 46.20 | 46.20 | 0.87% | - |
| Aug 19, 2025 | 44.80 | 45.80 | 44.80 | 45.80 | 45.80 | 2.23% | - |
| Aug 18, 2025 | 45.20 | 45.20 | 44.80 | 44.80 | 44.80 | -0.44% | - |
| Aug 15, 2025 | 44.00 | 45.00 | 44.00 | 45.00 | 45.00 | 2.74% | - |
| Aug 14, 2025 | 45.20 | 46.40 | 43.80 | 43.80 | 43.80 | -2.67% | 70 |
| Aug 13, 2025 | 44.00 | 45.00 | 44.00 | 45.00 | 45.00 | 3.21% | - |
| Aug 12, 2025 | 44.40 | 44.40 | 43.60 | 43.60 | 43.60 | -1.80% | - |
| Aug 11, 2025 | 45.40 | 45.40 | 44.40 | 44.40 | 44.40 | -3.06% | - |
| Aug 8, 2025 | 47.00 | 47.00 | 45.80 | 45.80 | 45.80 | -6.53% | 35 |
| Aug 7, 2025 | 64.00 | 64.00 | 49.00 | 49.00 | 49.00 | -24.03% | 35 |
| Aug 6, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | -0.77% | - |
| Aug 5, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| Aug 4, 2025 | 63.50 | 65.00 | 63.50 | 65.00 | 65.00 | 1.56% | - |
| Aug 1, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | - |
| Jul 31, 2025 | 65.50 | 65.50 | 64.00 | 64.00 | 64.00 | -2.29% | - |
| Jul 30, 2025 | 64.50 | 67.00 | 64.50 | 65.50 | 65.50 | 1.55% | 17 |
| Jul 29, 2025 | 63.50 | 64.50 | 63.50 | 64.50 | 64.50 | 1.57% | - |
| Jul 28, 2025 | 63.00 | 63.50 | 63.00 | 63.50 | 63.50 | - | - |
| Jul 25, 2025 | 62.00 | 63.50 | 62.00 | 63.50 | 63.50 | 2.42% | - |
| Jul 24, 2025 | 62.50 | 62.50 | 62.00 | 62.00 | 62.00 | -0.80% | - |
| Jul 23, 2025 | 62.00 | 62.50 | 62.00 | 62.50 | 62.50 | - | - |
| Jul 22, 2025 | 62.00 | 62.50 | 62.00 | 62.50 | 62.50 | - | - |
| Jul 21, 2025 | 61.50 | 62.50 | 61.50 | 62.50 | 62.50 | 0.81% | - |