HWA AG (ETR:H9W)
Germany · Delayed Price · Currency is EUR 3.780
0.00 (0.00%)
Jul 6, 2026, 5:35 PM CET
HWA AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 3.90 | 3.90 | 3.66 | 3.66 | 3.66 | -1.35% | 48 |
| Jul 1, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | -1.33% | - |
| Jun 30, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -2.34% | - |
| Jun 29, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 4.34% | 4 |
| Jun 26, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | -0.54% | - |
| Jun 25, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | -1.07% | - |
| Jun 24, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -0.79% | - |
| Jun 23, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -1.56% | - |
| Jun 22, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | - |
| Jun 19, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | - |
| Jun 18, 2026 | 3.90 | 3.90 | 3.84 | 3.84 | 3.84 | 1.59% | 621 |
| Jun 17, 2026 | 3.84 | 3.84 | 3.78 | 3.78 | 3.78 | 1.61% | 500 |
| Jun 16, 2026 | 3.66 | 3.72 | 3.66 | 3.72 | 3.72 | -4.62% | 364 |
| Jun 15, 2026 | 3.74 | 3.90 | 3.74 | 3.90 | 3.90 | 1.04% | 1,618 |
| Jun 12, 2026 | 3.98 | 3.98 | 3.86 | 3.86 | 3.86 | - | 2 |
| Jun 11, 2026 | 3.74 | 3.86 | 3.74 | 3.86 | 3.86 | - | 15 |
| Jun 10, 2026 | 3.64 | 3.88 | 3.64 | 3.86 | 3.86 | 2.66% | 415 |
| Jun 9, 2026 | 3.74 | 3.76 | 3.74 | 3.76 | 3.76 | 0.53% | 767 |
| Jun 8, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 4.47% | 28 |
| Jun 5, 2026 | 3.66 | 3.66 | 3.58 | 3.58 | 3.58 | 2.87% | 24 |
| Jun 4, 2026 | 3.39 | 3.54 | 3.39 | 3.48 | 3.48 | 7.08% | 9,481 |
| Jun 3, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -1.52% | - |
| Jun 2, 2026 | 3.20 | 3.39 | 3.20 | 3.30 | 3.30 | - | 283 |
| Jun 1, 2026 | 3.42 | 3.49 | 3.30 | 3.30 | 3.30 | 2.80% | 171 |
| May 29, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | -1.23% | 16 |
| May 28, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -1.52% | - |
| May 27, 2026 | 3.40 | 3.40 | 3.30 | 3.30 | 3.30 | - | 563 |
| May 26, 2026 | 3.40 | 3.40 | 3.30 | 3.30 | 3.30 | - | 53 |
| May 25, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |
| May 22, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |
| May 21, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |
| May 20, 2026 | 3.40 | 3.40 | 3.30 | 3.30 | 3.30 | - | 1,359 |
| May 19, 2026 | 3.40 | 3.40 | 3.30 | 3.30 | 3.30 | 0.30% | 218 |
| May 18, 2026 | 3.40 | 3.40 | 3.20 | 3.29 | 3.29 | -1.79% | 4,922 |
| May 15, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - | - |
| May 14, 2026 | 3.39 | 3.39 | 3.35 | 3.35 | 3.35 | - | 300 |
| May 13, 2026 | 3.39 | 3.39 | 3.35 | 3.35 | 3.35 | - | 49 |
| May 12, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 1.52% | 28 |
| May 11, 2026 | 3.39 | 3.39 | 3.30 | 3.30 | 3.30 | - | 14 |
| May 8, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -1.49% | 500 |
| May 7, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 1.52% | - |
| May 6, 2026 | 3.21 | 3.30 | 3.21 | 3.30 | 3.30 | - | 88 |
| May 5, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |
| May 4, 2026 | 3.39 | 3.39 | 3.30 | 3.30 | 3.30 | - | 29 |
| Apr 30, 2026 | 3.39 | 3.40 | 3.30 | 3.30 | 3.30 | - | 512 |
| Apr 29, 2026 | 3.40 | 3.40 | 3.30 | 3.30 | 3.30 | -0.30% | 94 |
| Apr 28, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | - | - |
| Apr 27, 2026 | 3.41 | 3.41 | 3.31 | 3.31 | 3.31 | - | 5 |
| Apr 24, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | - | - |
| Apr 23, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | 0.30% | - |