HWA AG (ETR:H9W)
Germany · Delayed Price · Currency is EUR 3.080
-0.120 (-3.75%)
Oct 21, 2025, 11:54 AM CET
HWA AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 3.08 | 3.20 | 3.08 | 3.20 | 3.20 | - | 30 |
| Oct 20, 2025 | 3.31 | 3.31 | 3.09 | 3.20 | 3.20 | - | 915 |
| Oct 17, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 900 |
| Oct 16, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 900 |
| Oct 15, 2025 | 3.22 | 3.22 | 3.20 | 3.20 | 3.20 | -4.19% | 900 |
| Oct 14, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | 8 |
| Oct 13, 2025 | 3.46 | 3.46 | 3.34 | 3.34 | 3.34 | - | 8 |
| Oct 10, 2025 | 3.42 | 3.46 | 3.23 | 3.34 | 3.34 | 1.21% | 381 |
| Oct 9, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | 2,166 |
| Oct 8, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -2.37% | 2,166 |
| Oct 7, 2025 | 3.52 | 3.63 | 3.38 | 3.38 | 3.38 | -6.89% | 2,166 |
| Oct 6, 2025 | 3.70 | 3.70 | 3.58 | 3.63 | 3.63 | -4.72% | 1,367 |
| Oct 3, 2025 | 3.90 | 3.90 | 3.74 | 3.81 | 3.81 | 0.53% | 523 |
| Oct 2, 2025 | 3.94 | 3.94 | 3.79 | 3.79 | 3.79 | -1.04% | 2,341 |
| Oct 1, 2025 | 3.86 | 3.86 | 3.83 | 3.83 | 3.83 | -3.53% | 1,247 |
| Sep 30, 2025 | 3.86 | 4.04 | 3.86 | 3.97 | 3.97 | - | 2,011 |
| Sep 29, 2025 | 4.12 | 4.13 | 3.88 | 3.97 | 3.97 | -1.00% | 3,386 |
| Sep 26, 2025 | 4.15 | 4.15 | 3.89 | 4.01 | 4.01 | -1.72% | 400 |
| Sep 25, 2025 | 3.91 | 4.08 | 3.91 | 4.08 | 4.08 | -0.24% | 5 |
| Sep 24, 2025 | 3.95 | 4.15 | 3.95 | 4.09 | 4.09 | 6.79% | 9,431 |
| Sep 23, 2025 | 3.95 | 3.95 | 3.83 | 3.83 | 3.83 | - | 7 |
| Sep 22, 2025 | 3.90 | 3.90 | 3.83 | 3.83 | 3.83 | 0.79% | 100 |
| Sep 19, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 1.33% | 11 |
| Sep 18, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | 11 |
| Sep 17, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | 11 |
| Sep 16, 2025 | 3.62 | 3.75 | 3.62 | 3.75 | 3.75 | - | 11 |
| Sep 15, 2025 | 3.84 | 3.84 | 3.75 | 3.75 | 3.75 | 1.90% | 263 |
| Sep 12, 2025 | 3.75 | 3.75 | 3.68 | 3.68 | 3.68 | -4.42% | 1,446 |
| Sep 11, 2025 | 4.00 | 4.00 | 3.75 | 3.85 | 3.85 | -0.77% | 1,506 |
| Sep 10, 2025 | 3.70 | 4.00 | 3.70 | 3.88 | 3.88 | 1.57% | 172 |
| Sep 9, 2025 | 3.55 | 4.00 | 3.55 | 3.82 | 3.82 | 11.70% | 2,843 |
| Sep 8, 2025 | 3.57 | 3.57 | 3.38 | 3.42 | 3.42 | -1.16% | 14 |
| Sep 5, 2025 | 3.34 | 3.46 | 3.34 | 3.46 | 3.46 | - | 3,326 |
| Sep 4, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -1.14% | 3,326 |
| Sep 3, 2025 | 3.35 | 3.55 | 3.34 | 3.50 | 3.50 | 7.36% | 3,326 |
| Sep 2, 2025 | 3.37 | 3.37 | 3.15 | 3.26 | 3.26 | - | 754 |
| Sep 1, 2025 | 3.53 | 3.53 | 3.14 | 3.26 | 3.26 | -2.40% | 2,860 |
| Aug 29, 2025 | 2.90 | 3.60 | 2.90 | 3.34 | 3.34 | 19.29% | 10,794 |
| Aug 28, 2025 | 2.76 | 2.80 | 2.76 | 2.80 | 2.80 | 2.56% | 1,087 |
| Aug 27, 2025 | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | - | 74 |
| Aug 26, 2025 | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | - | 74 |
| Aug 25, 2025 | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | - | 74 |
| Aug 22, 2025 | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | - | 74 |
| Aug 21, 2025 | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | - | 74 |
| Aug 20, 2025 | 2.76 | 2.76 | 2.70 | 2.73 | 2.73 | - | 74 |
| Aug 19, 2025 | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | - | 6 |
| Aug 18, 2025 | 2.76 | 2.76 | 2.73 | 2.73 | 2.73 | - | 6 |
| Aug 15, 2025 | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | - | 980 |
| Aug 14, 2025 | 2.70 | 2.73 | 2.70 | 2.73 | 2.73 | - | 980 |
| Aug 13, 2025 | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | - | 4,311 |