HWA AG (ETR:H9W)
Germany · Delayed Price · Currency is EUR 3.340
0.00 (0.00%)
At close: Jan 30, 2026
HWA AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jan 14, 2026 | 3.37 | 3.37 | 3.26 | 3.26 | 3.26 | - | 164 |
| Jan 13, 2026 | 3.15 | 3.26 | 3.15 | 3.26 | 3.26 | - | 3 |
| Jan 12, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | 192 |
| Jan 9, 2026 | 3.38 | 3.38 | 3.26 | 3.26 | 3.26 | - | 74 |
| Jan 8, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | - |
| Jan 7, 2026 | 3.37 | 3.38 | 3.26 | 3.26 | 3.26 | - | 900 |
| Jan 6, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | - |
| Jan 5, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 0.93% | - |
| Jan 2, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | - | 100 |
| Dec 30, 2025 | 3.18 | 3.23 | 3.18 | 3.23 | 3.23 | -2.12% | 2 |
| Dec 29, 2025 | 3.40 | 3.40 | 3.19 | 3.30 | 3.30 | - | 940 |
| Dec 23, 2025 | 3.41 | 3.41 | 3.30 | 3.30 | 3.30 | - | 16 |
| Dec 22, 2025 | 3.40 | 3.40 | 3.30 | 3.30 | 3.30 | - | 15 |
| Dec 19, 2025 | 3.31 | 3.35 | 3.30 | 3.30 | 3.30 | 2.80% | 315 |
| Dec 18, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | - | - |
| Dec 17, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | - | - |
| Dec 16, 2025 | 3.11 | 3.21 | 3.11 | 3.21 | 3.21 | - | 210 |
| Dec 15, 2025 | 3.26 | 3.26 | 3.21 | 3.21 | 3.21 | 0.94% | 562 |
| Dec 12, 2025 | 3.33 | 3.33 | 3.17 | 3.18 | 3.18 | -2.75% | 952 |
| Dec 11, 2025 | 3.26 | 3.27 | 3.19 | 3.27 | 3.27 | -3.25% | 1,500 |
| Dec 10, 2025 | 3.37 | 3.38 | 3.36 | 3.38 | 3.38 | -2.87% | 1,285 |
| Dec 9, 2025 | 3.37 | 3.48 | 3.37 | 3.48 | 3.48 | - | 315 |
| Dec 8, 2025 | 3.60 | 3.60 | 3.48 | 3.48 | 3.48 | - | 2,912 |
| Dec 5, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | - | - |
| Dec 4, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | - | - |
| Dec 3, 2025 | 3.47 | 3.54 | 3.47 | 3.48 | 3.48 | 3.88% | 1,262 |
| Dec 2, 2025 | 3.47 | 3.47 | 3.35 | 3.35 | 3.35 | - | 52 |
| Dec 1, 2025 | 3.46 | 3.47 | 3.35 | 3.35 | 3.35 | - | 526 |
| Nov 28, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - | - |
| Nov 27, 2025 | 3.46 | 3.46 | 3.35 | 3.35 | 3.35 | - | 500 |
| Nov 26, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - | - |
| Nov 25, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - | - |
| Nov 24, 2025 | 3.33 | 3.41 | 3.24 | 3.35 | 3.35 | 3.08% | 2,469 |
| Nov 21, 2025 | 3.33 | 3.33 | 3.25 | 3.25 | 3.25 | 0.93% | 350 |
| Nov 20, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | - |
| Nov 19, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -0.92% | - |
| Nov 18, 2025 | 3.16 | 3.25 | 3.16 | 3.25 | 3.25 | 6.21% | 355 |
| Nov 17, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | 3 |