HWA AG (ETR:H9W)
Germany · Delayed Price · Currency is EUR 3.000
-0.050 (-1.64%)
Jul 24, 2026, 3:06 PM CET
HWA AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -1.64% | 1,922 |
| Jul 23, 2026 | 3.00 | 3.05 | 3.00 | 3.05 | 3.05 | - | 93 |
| Jul 22, 2026 | 3.10 | 3.10 | 3.05 | 3.05 | 3.05 | - | 1 |
| Jul 21, 2026 | 3.06 | 3.28 | 3.05 | 3.05 | 3.05 | 3.74% | 3,720 |
| Jul 20, 2026 | 2.96 | 2.96 | 2.94 | 2.94 | 2.94 | -4.55% | 1,433 |
| Jul 17, 2026 | 3.66 | 3.66 | 3.08 | 3.08 | 3.08 | -18.52% | 3,455 |
| Jul 16, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - | - |
| Jul 15, 2026 | 3.66 | 3.78 | 3.66 | 3.78 | 3.78 | - | 101 |
| Jul 14, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - | - |
| Jul 13, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - | - |
| Jul 10, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - | - |
| Jul 9, 2026 | 3.90 | 3.90 | 3.78 | 3.78 | 3.78 | - | 52 |
| Jul 8, 2026 | 3.66 | 3.78 | 3.66 | 3.78 | 3.78 | 1.61% | 171 |
| Jul 7, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -1.59% | - |
| Jul 6, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - | - |
| Jul 3, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 3.28% | - |
| 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 |