HWA AG (ETR:H9W)
Germany · Delayed Price · Currency is EUR 2.760
0.00 (0.00%)
Sep 25, 2026, 5:35 PM CET
HWA AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 2.80 | 0.59% | - |
| Aug 6, 2026 | 3.50 | 3.50 | 3.25 | 3.38 | 2.79 | - | 3 |
| Aug 5, 2026 | 3.38 | 3.50 | 3.15 | 3.38 | 2.79 | 3.68% | 387 |
| Aug 4, 2026 | 3.19 | 3.26 | 3.19 | 3.26 | 2.69 | 5.50% | 1,233 |
| Aug 3, 2026 | 3.20 | 3.20 | 2.97 | 3.09 | 2.55 | - | 63 |
| Jul 31, 2026 | 3.19 | 3.20 | 3.09 | 3.09 | 2.55 | - | 250 |
| Jul 30, 2026 | 3.19 | 3.20 | 3.09 | 3.09 | 2.55 | - | 309 |
| Jul 29, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 2.55 | - | - |
| Jul 28, 2026 | 3.14 | 3.14 | 3.09 | 3.09 | 2.55 | 21.73% | 986 |
| Jul 27, 2026 | 3.14 | 3.14 | 3.07 | 3.07 | 2.09 | 2.33% | 80 |
| Jul 24, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 2.04 | -1.64% | 1,922 |
| Jul 23, 2026 | 3.00 | 3.05 | 3.00 | 3.05 | 2.08 | - | 93 |
| Jul 22, 2026 | 3.10 | 3.10 | 3.05 | 3.05 | 2.08 | - | 1 |
| Jul 21, 2026 | 3.06 | 3.28 | 3.05 | 3.05 | 2.08 | 3.74% | 3,720 |
| Jul 20, 2026 | 2.96 | 2.96 | 2.94 | 2.94 | 2.00 | -4.55% | 1,433 |