Hawesko Holding SE (ETR:HAW)
Germany
· Delayed Price · Currency is EUR 21.60
-0.10 (-0.46%)
Sep 29, 2025, 1:17 PM CET
Hawesko Holding SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 21.50 | 21.60 | 21.50 | 21.60 | 21.60 | -0.46% | 31 |
| Sep 26, 2025 | 21.70 | 22.30 | 21.70 | 21.70 | 21.70 | -1.36% | 756 |
| Sep 25, 2025 | 21.80 | 22.00 | 21.50 | 22.00 | 22.00 | 0.92% | 688 |
| Sep 24, 2025 | 22.40 | 23.30 | 21.80 | 21.80 | 21.80 | -3.96% | 1,275 |
| Sep 23, 2025 | 23.30 | 23.30 | 22.70 | 22.70 | 22.70 | -0.44% | 184 |
| Sep 22, 2025 | 22.00 | 23.30 | 21.50 | 22.80 | 22.80 | 5.07% | 2,321 |
| Sep 19, 2025 | 21.80 | 21.80 | 21.70 | 21.70 | 21.70 | - | 639 |
| Sep 18, 2025 | 21.60 | 21.70 | 21.40 | 21.70 | 21.70 | 0.93% | 294 |
| Sep 17, 2025 | 21.70 | 21.70 | 21.50 | 21.50 | 21.50 | -2.27% | 1,127 |
| Sep 16, 2025 | 21.80 | 22.00 | 21.80 | 22.00 | 22.00 | -0.90% | 229 |
| Sep 15, 2025 | 22.10 | 22.20 | 22.00 | 22.20 | 22.20 | -0.89% | 917 |
| Sep 12, 2025 | 22.30 | 22.40 | 22.30 | 22.40 | 22.40 | -0.88% | 283 |
| Sep 11, 2025 | 22.30 | 22.60 | 22.30 | 22.60 | 22.60 | - | 243 |
| Sep 10, 2025 | 22.40 | 22.80 | 22.20 | 22.60 | 22.60 | - | 314 |
| Sep 9, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - | 80 |
| Sep 8, 2025 | 23.00 | 23.00 | 22.40 | 22.60 | 22.60 | 1.35% | 80 |
| Sep 5, 2025 | 22.20 | 23.00 | 22.20 | 22.30 | 22.30 | -2.19% | 636 |
| Sep 4, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -0.44% | 110 |
| Sep 3, 2025 | 22.70 | 22.90 | 22.70 | 22.90 | 22.90 | -0.43% | 110 |
| Sep 2, 2025 | 21.20 | 23.00 | 21.20 | 23.00 | 23.00 | 3.60% | 1,745 |
| Sep 1, 2025 | 21.90 | 22.40 | 21.50 | 22.20 | 22.20 | -0.89% | 4,558 |
| Aug 29, 2025 | 22.30 | 23.50 | 22.00 | 22.40 | 22.40 | -0.88% | 3,029 |
| Aug 28, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -0.88% | 23 |
| Aug 27, 2025 | 22.60 | 23.00 | 22.60 | 22.80 | 22.80 | 0.44% | 386 |
| Aug 26, 2025 | 22.40 | 23.00 | 22.30 | 22.70 | 22.70 | 1.79% | 3,248 |
| Aug 25, 2025 | 23.00 | 23.00 | 22.20 | 22.30 | 22.30 | -0.45% | 421 |
| Aug 22, 2025 | 22.40 | 22.40 | 22.30 | 22.40 | 22.40 | -0.44% | 376 |
| Aug 21, 2025 | 22.70 | 22.70 | 22.40 | 22.50 | 22.50 | -1.32% | 945 |
| Aug 20, 2025 | 22.80 | 22.90 | 22.50 | 22.80 | 22.80 | - | 4,119 |
| Aug 19, 2025 | 22.50 | 22.80 | 22.40 | 22.80 | 22.80 | 0.88% | 1,361 |
| Aug 18, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -0.88% | 120 |
| Aug 15, 2025 | 22.90 | 23.00 | 22.80 | 22.80 | 22.80 | - | 1,024 |
| Aug 14, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | 48 |
| Aug 13, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 0.88% | 48 |
| Aug 12, 2025 | 22.70 | 22.80 | 22.40 | 22.60 | 22.60 | -0.88% | 804 |
| Aug 11, 2025 | 22.90 | 23.00 | 22.70 | 22.80 | 22.80 | - | 428 |
| Aug 8, 2025 | 22.80 | 22.90 | 22.70 | 22.80 | 22.80 | -1.72% | 687 |
| Aug 7, 2025 | 24.40 | 24.50 | 23.20 | 23.20 | 23.20 | -7.20% | 4,819 |
| Aug 6, 2025 | 22.80 | 25.00 | 22.80 | 25.00 | 25.00 | 9.17% | 6,881 |
| Aug 5, 2025 | 22.80 | 22.90 | 22.80 | 22.90 | 22.90 | - | 351 |
| Aug 4, 2025 | 23.00 | 23.10 | 22.80 | 22.90 | 22.90 | -0.87% | 636 |
| Aug 1, 2025 | 23.30 | 23.30 | 23.00 | 23.10 | 23.10 | -0.43% | 49 |
| Jul 31, 2025 | 23.00 | 23.30 | 22.90 | 23.20 | 23.20 | 1.31% | 1,268 |
| Jul 30, 2025 | 23.50 | 23.50 | 22.90 | 22.90 | 22.90 | -1.72% | 189 |
| Jul 29, 2025 | 22.90 | 23.40 | 22.90 | 23.30 | 23.30 | -1.27% | 693 |
| Jul 28, 2025 | 23.40 | 24.00 | 23.40 | 23.60 | 23.60 | 1.72% | 1,218 |
| Jul 25, 2025 | 23.00 | 23.40 | 22.80 | 23.20 | 23.20 | 0.43% | 1,208 |
| Jul 24, 2025 | 23.00 | 23.10 | 23.00 | 23.10 | 23.10 | 0.87% | 262 |
| Jul 23, 2025 | 23.10 | 23.10 | 22.80 | 22.90 | 22.90 | -0.87% | 120 |
| Jul 22, 2025 | 23.10 | 23.20 | 22.90 | 23.10 | 23.10 | -2.94% | 962 |