Hawesko Holding SE (ETR:HAW)
Germany
· Delayed Price · Currency is EUR 19.90
+0.10 (0.51%)
At close: Dec 5, 2025
Hawesko Holding SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 28, 2025 | 19.75 | 19.90 | 19.75 | 19.90 | 19.90 | -0.25% | 79 |
| Nov 27, 2025 | 19.80 | 19.95 | 19.70 | 19.95 | 19.95 | 0.25% | 1,546 |
| Nov 26, 2025 | 20.00 | 20.00 | 19.80 | 19.90 | 19.90 | -0.25% | 1,143 |
| Nov 25, 2025 | 20.00 | 20.00 | 19.80 | 19.95 | 19.95 | -0.75% | 892 |
| Nov 24, 2025 | 20.10 | 20.20 | 20.00 | 20.10 | 20.10 | 0.75% | 309 |
| Nov 21, 2025 | 19.85 | 20.20 | 19.75 | 19.95 | 19.95 | -0.25% | 1,691 |
| Nov 20, 2025 | 19.85 | 20.00 | 19.85 | 20.00 | 20.00 | 0.76% | 338 |
| Nov 19, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | -2.70% | 116 |
| Nov 18, 2025 | 19.85 | 20.40 | 19.85 | 20.40 | 20.40 | 2.00% | 4,415 |
| Nov 17, 2025 | 20.00 | 20.10 | 19.85 | 20.00 | 20.00 | -0.50% | 6,652 |
| Nov 14, 2025 | 20.10 | 20.20 | 20.00 | 20.10 | 20.10 | -0.50% | 93 |
| Nov 13, 2025 | 20.30 | 20.30 | 20.20 | 20.20 | 20.20 | 0.50% | 76 |
| Nov 12, 2025 | 20.40 | 20.40 | 19.90 | 20.10 | 20.10 | 0.50% | 539 |
| Nov 11, 2025 | 19.80 | 20.30 | 19.75 | 20.00 | 20.00 | - | 1,301 |
| Nov 10, 2025 | 19.95 | 20.20 | 19.75 | 20.00 | 20.00 | -0.50% | 668 |
| Nov 7, 2025 | 20.60 | 20.60 | 19.75 | 20.10 | 20.10 | 0.50% | 550 |
| Nov 6, 2025 | 19.85 | 20.20 | 19.85 | 20.00 | 20.00 | 1.27% | 832 |
| Nov 5, 2025 | 21.10 | 21.10 | 19.70 | 19.75 | 19.75 | -6.84% | 6,233 |
| Nov 4, 2025 | 21.60 | 21.90 | 21.10 | 21.20 | 21.20 | - | 1,242 |
| Nov 3, 2025 | 20.70 | 21.20 | 20.70 | 21.20 | 21.20 | 1.44% | 286 |
| Oct 31, 2025 | 20.90 | 21.00 | 20.60 | 20.90 | 20.90 | 0.48% | 1,565 |
| Oct 30, 2025 | 20.10 | 20.90 | 20.10 | 20.80 | 20.80 | -0.48% | 1,433 |
| Oct 29, 2025 | 21.00 | 21.00 | 20.70 | 20.90 | 20.90 | -0.95% | 407 |
| Oct 28, 2025 | 21.00 | 21.10 | 21.00 | 21.10 | 21.10 | -0.94% | 88 |
| Oct 27, 2025 | 21.00 | 21.50 | 21.00 | 21.30 | 21.30 | -0.47% | 219 |
| Oct 24, 2025 | 21.50 | 21.50 | 21.10 | 21.40 | 21.40 | 0.47% | 1,888 |
| Oct 23, 2025 | 21.50 | 21.50 | 21.10 | 21.30 | 21.30 | 0.95% | 347 |
| Oct 22, 2025 | 21.30 | 21.30 | 21.00 | 21.10 | 21.10 | -1.40% | 119 |
| Oct 21, 2025 | 21.10 | 22.00 | 20.30 | 21.40 | 21.40 | 1.42% | 2,882 |
| Oct 20, 2025 | 21.70 | 21.70 | 20.90 | 21.10 | 21.10 | -4.52% | 899 |
| Oct 17, 2025 | 21.60 | 22.10 | 21.50 | 22.10 | 22.10 | 1.84% | 1,509 |
| Oct 16, 2025 | 21.70 | 21.80 | 21.20 | 21.70 | 21.70 | -0.91% | 2,100 |
| Oct 15, 2025 | 21.80 | 21.90 | 21.30 | 21.90 | 21.90 | 1.39% | 117 |
| Oct 14, 2025 | 21.50 | 21.70 | 21.30 | 21.60 | 21.60 | -0.92% | 1,232 |
| Oct 13, 2025 | 21.70 | 21.80 | 21.70 | 21.80 | 21.80 | -0.91% | 440 |
| Oct 10, 2025 | 22.00 | 22.00 | 21.80 | 22.00 | 22.00 | -1.79% | 281 |
| Oct 9, 2025 | 22.20 | 22.50 | 22.10 | 22.40 | 22.40 | 0.45% | 167 |
| Oct 8, 2025 | 21.90 | 22.30 | 21.90 | 22.30 | 22.30 | -0.45% | 216 |
| Oct 7, 2025 | 22.20 | 22.40 | 21.80 | 22.40 | 22.40 | 1.36% | 273 |
| Oct 6, 2025 | 21.60 | 22.10 | 21.40 | 22.10 | 22.10 | 1.38% | 1,184 |
| Oct 3, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -0.91% | - |
| Oct 2, 2025 | 22.10 | 22.10 | 21.60 | 22.00 | 22.00 | 1.38% | 53 |
| Oct 1, 2025 | 21.90 | 22.00 | 21.60 | 21.70 | 21.70 | -0.46% | 140 |
| Sep 30, 2025 | 22.20 | 22.20 | 21.60 | 21.80 | 21.80 | 0.93% | 246 |
| Sep 29, 2025 | 21.50 | 21.60 | 21.50 | 21.60 | 21.60 | -0.46% | 57 |