Hawkins, Inc. (FRA:HWK)
Germany
· Delayed Price · Currency is EUR 118.00
+1.00 (0.85%)
At close: Dec 5, 2025
Hawkins Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 0.85% | - |
| Dec 4, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 1.74% | - |
| Dec 3, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 2.68% | - |
| Dec 2, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - | - |
| Dec 1, 2025 | 109.00 | 112.00 | 109.00 | 112.00 | 112.00 | -0.88% | 5 |
| Nov 28, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 0.89% | - |
| Nov 27, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - | - |
| Nov 26, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 3.70% | - |
| Nov 25, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | -1.82% | - |
| Nov 24, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 6.80% | - |
| Nov 21, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | -6.36% | - |
| Nov 20, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 1.85% | - |
| Nov 19, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 1.89% | - |
| Nov 18, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | -2.75% | - |
| Nov 17, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 0.93% | - |
| Nov 14, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | -5.26% | - |
| Nov 13, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 113.84 | 3.64% | - |
| Nov 12, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 109.84 | - | - |
| Nov 11, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 109.84 | -1.79% | - |
| Nov 10, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 111.84 | 1.82% | - |
| Nov 7, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 109.84 | - | - |
| Nov 6, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 109.84 | - | - |
| Nov 5, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 109.84 | - | - |
| Nov 4, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 109.84 | -4.35% | - |
| Nov 3, 2025 | 122.00 | 122.00 | 115.00 | 115.00 | 114.84 | -9.45% | 30 |
| Oct 31, 2025 | 131.00 | 131.00 | 127.00 | 127.00 | 126.82 | -5.22% | 42 |
| Oct 30, 2025 | 134.00 | 134.00 | 134.00 | 134.00 | 133.81 | -4.96% | - |
| Oct 29, 2025 | 141.00 | 141.00 | 141.00 | 141.00 | 140.80 | -4.08% | - |
| Oct 28, 2025 | 143.00 | 147.00 | 143.00 | 147.00 | 146.79 | 1.38% | 54 |
| Oct 27, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | 144.79 | 2.84% | - |
| Oct 24, 2025 | 141.00 | 141.00 | 141.00 | 141.00 | 140.80 | 0.71% | - |
| Oct 23, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 139.80 | - | - |
| Oct 22, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 139.80 | 0.72% | - |
| Oct 21, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 138.80 | 1.46% | - |
| Oct 20, 2025 | 137.00 | 137.00 | 137.00 | 137.00 | 136.80 | -2.84% | - |
| Oct 17, 2025 | 141.00 | 141.00 | 141.00 | 141.00 | 140.80 | -3.42% | - |
| Oct 16, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 145.79 | -2.01% | - |
| Oct 15, 2025 | 149.00 | 149.00 | 149.00 | 149.00 | 148.79 | 1.36% | - |
| Oct 14, 2025 | 147.00 | 147.00 | 147.00 | 147.00 | 146.79 | 0.68% | - |
| Oct 13, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 145.79 | - | - |
| Oct 10, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 145.79 | -3.95% | - |
| Oct 9, 2025 | 152.00 | 152.00 | 152.00 | 152.00 | 151.78 | 1.33% | - |
| Oct 8, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 149.79 | -1.32% | - |
| Oct 7, 2025 | 155.00 | 155.00 | 152.00 | 152.00 | 151.78 | -1.94% | 40 |
| Oct 6, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 154.78 | 0.65% | - |
| Oct 3, 2025 | 154.00 | 154.00 | 154.00 | 154.00 | 153.78 | 2.67% | - |
| Oct 2, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 149.79 | -1.32% | - |
| Oct 1, 2025 | 152.00 | 152.00 | 152.00 | 152.00 | 151.78 | 2.01% | - |
| Sep 30, 2025 | 149.00 | 149.00 | 149.00 | 149.00 | 148.79 | -0.67% | - |
| Sep 29, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 149.79 | 3.45% | - |
| Sep 26, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | 144.79 | 2.11% | - |
| Sep 25, 2025 | 142.00 | 142.00 | 142.00 | 142.00 | 141.80 | -1.39% | - |
| Sep 24, 2025 | 144.00 | 144.00 | 144.00 | 144.00 | 143.79 | - | - |
| Sep 23, 2025 | 144.00 | 144.00 | 144.00 | 144.00 | 143.79 | -1.37% | - |
| Sep 22, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 145.79 | -2.01% | - |
| Sep 19, 2025 | 149.00 | 149.00 | 149.00 | 149.00 | 148.79 | 1.36% | - |
| Sep 18, 2025 | 147.00 | 147.00 | 147.00 | 147.00 | 146.79 | 2.08% | - |
| Sep 17, 2025 | 144.00 | 144.00 | 144.00 | 144.00 | 143.79 | -1.37% | - |
| Sep 16, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 145.79 | - | - |
| Sep 15, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 145.79 | -2.67% | - |
| Sep 12, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 149.79 | 4.17% | - |
| Sep 11, 2025 | 144.00 | 144.00 | 144.00 | 144.00 | 143.79 | -1.37% | - |
| Sep 10, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 145.79 | -1.35% | - |
| Sep 9, 2025 | 147.00 | 148.00 | 147.00 | 148.00 | 147.79 | 4.96% | 34 |
| Sep 8, 2025 | 141.00 | 141.00 | 141.00 | 141.00 | 140.80 | -2.08% | - |
| Sep 5, 2025 | 144.00 | 144.00 | 144.00 | 144.00 | 143.79 | 1.41% | - |
| Sep 4, 2025 | 142.00 | 142.00 | 142.00 | 142.00 | 141.80 | -2.07% | - |
| Sep 3, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | 144.79 | 2.84% | - |
| Sep 2, 2025 | 141.00 | 141.00 | 141.00 | 141.00 | 140.80 | - | - |
| Sep 1, 2025 | 141.00 | 141.00 | 141.00 | 141.00 | 140.80 | -2.08% | - |
| Aug 29, 2025 | 144.00 | 144.00 | 144.00 | 144.00 | 143.79 | -1.37% | - |
| Aug 28, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 145.79 | - | - |
| Aug 27, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 145.79 | 1.39% | - |
| Aug 26, 2025 | 144.00 | 144.00 | 144.00 | 144.00 | 143.79 | - | - |
| Aug 25, 2025 | 144.00 | 144.00 | 144.00 | 144.00 | 143.79 | 0.70% | - |
| Aug 22, 2025 | 143.00 | 143.00 | 143.00 | 143.00 | 142.80 | 0.70% | - |
| Aug 21, 2025 | 142.00 | 142.00 | 142.00 | 142.00 | 141.80 | -2.07% | - |
| Aug 20, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | 144.79 | -1.36% | - |
| Aug 19, 2025 | 147.00 | 147.00 | 147.00 | 147.00 | 146.79 | 1.38% | - |
| Aug 18, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | 144.79 | -0.68% | - |
| Aug 15, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 145.79 | -4.58% | - |
| Aug 14, 2025 | 151.00 | 153.00 | 151.00 | 153.00 | 152.62 | -1.92% | 20 |
| Aug 13, 2025 | 156.00 | 156.00 | 156.00 | 156.00 | 155.61 | 3.31% | - |
| Aug 12, 2025 | 151.00 | 151.00 | 151.00 | 151.00 | 150.62 | -1.31% | - |
| Aug 11, 2025 | 149.00 | 153.00 | 149.00 | 153.00 | 152.62 | -0.65% | 34 |
| Aug 8, 2025 | 148.00 | 154.00 | 148.00 | 154.00 | 153.62 | 6.21% | 13 |
| Aug 7, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | 144.64 | - | - |
| Aug 6, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | 144.64 | - | - |
| Aug 5, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | 144.64 | 6.62% | - |
| Aug 4, 2025 | 136.00 | 136.00 | 136.00 | 136.00 | 135.66 | -3.55% | - |
| Aug 1, 2025 | 141.00 | 141.00 | 141.00 | 141.00 | 140.65 | 2.17% | - |
| Jul 31, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 137.66 | - | - |
| Jul 30, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 137.66 | - | - |
| Jul 29, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 137.66 | 2.99% | - |
| Jul 28, 2025 | 134.00 | 134.00 | 134.00 | 134.00 | 133.67 | 2.29% | - |
| Jul 25, 2025 | 131.00 | 131.00 | 131.00 | 131.00 | 130.67 | -2.24% | - |
| Jul 24, 2025 | 134.00 | 134.00 | 134.00 | 134.00 | 133.67 | -1.47% | - |
| Jul 23, 2025 | 136.00 | 136.00 | 136.00 | 136.00 | 135.66 | 0.74% | - |
| Jul 22, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 134.66 | -2.17% | - |
| Jul 21, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 137.66 | -1.43% | - |