HWA AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	2.43	2.43	2.30	2.33	2.33	-4.12%	1,593
Oct 15, 2026	2.43	2.43	2.43	2.43	2.43	-	-
Oct 14, 2026	2.41	2.44	2.41	2.43	2.43	0.83%	150
Oct 13, 2026	2.42	2.42	2.41	2.41	2.41	-1.23%	-
Oct 12, 2026	2.44	2.44	2.42	2.44	2.44	0.83%	10
Oct 9, 2026	2.42	2.42	2.42	2.42	2.42	-	-
Oct 8, 2026	2.42	2.42	2.42	2.42	2.42	-	-
Oct 7, 2026	2.42	2.44	2.42	2.42	2.42	1.26%	150
Oct 6, 2026	2.41	2.42	2.39	2.39	2.39	-0.83%	303
Oct 5, 2026	2.41	2.41	2.41	2.41	2.41	-	-
Oct 2, 2026	2.32	2.42	2.32	2.41	2.41	4.33%	1,614
Oct 1, 2026	2.49	2.49	2.31	2.31	2.31	-7.23%	1,874
Sep 30, 2026	2.49	2.49	2.49	2.49	2.49	3.32%	-
Sep 29, 2026	2.58	2.58	2.41	2.41	2.41	-8.37%	5,530
Sep 28, 2026	2.76	2.76	2.63	2.63	2.63	-4.71%	1,757
Sep 25, 2026	2.86	2.86	2.76	2.76	2.76	-	35
Sep 24, 2026	2.76	2.76	2.76	2.76	2.76	-	-
Sep 23, 2026	2.82	2.82	2.76	2.76	2.76	-2.13%	-
Sep 22, 2026	2.90	2.90	2.79	2.82	2.82	-2.76%	4,772
Sep 21, 2026	2.90	2.99	2.90	2.90	2.90	-	50
Sep 18, 2026	2.86	2.90	2.79	2.90	2.90	1.40%	7
Sep 17, 2026	2.90	2.90	2.79	2.86	2.86	-1.38%	6
Sep 16, 2026	2.90	2.90	2.90	2.90	2.90	-	-
Sep 15, 2026	2.90	2.90	2.79	2.90	2.90	-	18
Sep 14, 2026	2.90	2.90	2.90	2.90	2.90	-	-
Sep 11, 2026	2.90	2.90	2.90	2.90	2.90	21.33%	-
Sep 10, 2026	2.90	3.00	2.90	2.90	2.39	-	662
Sep 9, 2026	2.86	3.00	2.86	2.90	2.39	-	315
Sep 8, 2026	2.92	2.92	2.85	2.90	2.39	1.40%	3
Sep 7, 2026	2.86	2.86	2.86	2.86	2.36	-	-
Sep 4, 2026	2.86	2.86	2.86	2.86	2.36	-1.04%	-
Sep 3, 2026	2.89	2.89	2.89	2.89	2.38	-3.67%	-
Sep 2, 2026	2.87	3.00	2.85	3.00	2.47	-0.66%	103
Sep 1, 2026	3.06	3.06	3.00	3.02	2.49	-0.33%	4,736
Aug 31, 2026	3.03	3.03	3.03	3.03	2.50	-	-
Aug 28, 2026	3.03	3.03	3.03	3.03	2.50	-0.98%	46
Aug 27, 2026	3.00	3.06	3.00	3.06	2.52	0.99%	289
Aug 26, 2026	3.02	3.06	3.00	3.03	2.50	0.66%	571
Aug 25, 2026	3.01	3.17	2.96	3.01	2.48	-5.94%	4,991
Aug 24, 2026	3.29	3.29	3.00	3.20	2.64	-2.44%	2,945
Aug 21, 2026	3.45	3.54	3.08	3.28	2.70	-7.87%	12,650
Aug 20, 2026	3.45	3.56	3.45	3.56	2.93	-	1
Aug 19, 2026	3.56	3.56	3.56	3.56	2.93	-	-
Aug 18, 2026	3.67	3.67	3.56	3.56	2.93	-	18
Aug 17, 2026	3.56	3.56	3.56	3.56	2.93	-	-
Aug 14, 2026	3.67	3.67	3.56	3.56	2.93	-	46
Aug 13, 2026	3.56	3.56	3.56	3.56	2.93	-	-
Aug 12, 2026	3.56	3.56	3.56	3.56	2.93	-0.28%	-
Aug 11, 2026	3.50	3.57	3.45	3.57	2.94	5.00%	1,258
Aug 10, 2026	3.30	3.40	3.30	3.40	2.80	-	70