HWA AG (ETR:H9W)
Germany · Delayed Price · Currency is EUR 3.450
0.00 (0.00%)
Mar 26, 2026, 5:35 PM CET
HWA AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | - | - |
| Mar 24, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | - | - |
| Mar 23, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | - | - |
| Mar 20, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | - | - |
| Mar 19, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -1.99% | - |
| Mar 18, 2026 | 3.64 | 3.64 | 3.52 | 3.52 | 3.52 | - | 212 |
| Mar 17, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | - | - |
| Mar 16, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | - | - |
| Mar 13, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -0.28% | - |
| Mar 12, 2026 | 3.51 | 3.53 | 3.50 | 3.53 | 3.53 | -1.12% | 1,416 |
| Mar 11, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | 1.13% | 120 |
| Mar 10, 2026 | 3.50 | 3.63 | 3.44 | 3.53 | 3.53 | -1.67% | 1,712 |
| Mar 9, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | 3.46% | - |
| Mar 6, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | -3.88% | - |
| Mar 5, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 1.40% | - |
| Mar 4, 2026 | 3.54 | 3.56 | 3.54 | 3.56 | 3.56 | -1.11% | 1,578 |
| Mar 3, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -1.64% | - |
| Mar 2, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -0.81% | - |
| Feb 27, 2026 | 3.63 | 3.72 | 3.63 | 3.69 | 3.69 | 3.36% | 475 |
| Feb 26, 2026 | 3.64 | 3.64 | 3.57 | 3.57 | 3.57 | 1.42% | 20 |
| Feb 25, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -1.40% | - |
| Feb 24, 2026 | 3.63 | 3.63 | 3.57 | 3.57 | 3.57 | 1.42% | 58 |
| Feb 23, 2026 | 3.50 | 3.52 | 3.50 | 3.52 | 3.52 | -1.68% | 1,429 |
| Feb 20, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - | - |
| Feb 19, 2026 | 3.62 | 3.62 | 3.58 | 3.58 | 3.58 | 2.29% | 578 |
| Feb 18, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Feb 17, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Feb 16, 2026 | 3.38 | 3.50 | 3.38 | 3.50 | 3.50 | - | 144 |
| Feb 13, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Feb 12, 2026 | 3.39 | 3.50 | 3.39 | 3.50 | 3.50 | - | 100 |
| Feb 11, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Feb 10, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Feb 9, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 4 |
| Feb 6, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Feb 5, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Feb 4, 2026 | 3.61 | 3.61 | 3.50 | 3.50 | 3.50 | - | 10 |
| Feb 3, 2026 | 3.39 | 3.50 | 3.39 | 3.50 | 3.50 | - | 273 |
| Feb 2, 2026 | 3.46 | 3.62 | 3.46 | 3.50 | 3.50 | 4.79% | 1,127 |
| Jan 30, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | - |
| Jan 29, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | - |
| Jan 28, 2026 | 3.37 | 3.37 | 3.34 | 3.34 | 3.34 | -1.76% | 82 |
| Jan 27, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 1.80% | - |
| Jan 26, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | - |
| Jan 23, 2026 | 3.45 | 3.45 | 3.34 | 3.34 | 3.34 | - | 61 |
| Jan 22, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | - |
| Jan 21, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | - |
| Jan 20, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | - |
| Jan 19, 2026 | 3.37 | 3.46 | 3.34 | 3.34 | 3.34 | 1.52% | 1,134 |
| Jan 16, 2026 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | 0.92% | - |
| Jan 15, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | - |