HWA AG (ETR:H9W)
Germany · Delayed Price · Currency is EUR 2.860
-0.030 (-1.04%)
Sep 4, 2026, 5:35 PM CET
HWA AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -1.04% | - |
| Sep 3, 2026 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | -3.67% | - |
| Sep 2, 2026 | 2.87 | 3.00 | 2.85 | 3.00 | 3.00 | -0.66% | 103 |
| Sep 1, 2026 | 3.06 | 3.06 | 3.00 | 3.02 | 3.02 | -0.33% | 4,736 |
| Aug 31, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | - | - |
| Aug 28, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | -0.98% | 46 |
| Aug 27, 2026 | 3.00 | 3.06 | 3.00 | 3.06 | 3.06 | 0.99% | 289 |
| Aug 26, 2026 | 3.02 | 3.06 | 3.00 | 3.03 | 3.03 | 0.66% | 571 |
| Aug 25, 2026 | 3.01 | 3.17 | 2.96 | 3.01 | 3.01 | -5.94% | 4,991 |
| Aug 24, 2026 | 3.29 | 3.29 | 3.00 | 3.20 | 3.20 | -2.44% | 2,945 |
| Aug 21, 2026 | 3.45 | 3.54 | 3.08 | 3.28 | 3.28 | -7.87% | 12,650 |
| Aug 20, 2026 | 3.45 | 3.56 | 3.45 | 3.56 | 3.56 | - | 1 |
| Aug 19, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | - |
| Aug 18, 2026 | 3.67 | 3.67 | 3.56 | 3.56 | 3.56 | - | 18 |
| Aug 17, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | - |
| Aug 14, 2026 | 3.67 | 3.67 | 3.56 | 3.56 | 3.56 | - | 46 |
| Aug 13, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | - |
| Aug 12, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -0.28% | - |
| Aug 11, 2026 | 3.50 | 3.57 | 3.45 | 3.57 | 3.57 | 5.00% | 1,258 |
| Aug 10, 2026 | 3.30 | 3.40 | 3.30 | 3.40 | 3.40 | - | 70 |
| Aug 7, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 0.59% | - |
| Aug 6, 2026 | 3.50 | 3.50 | 3.25 | 3.38 | 3.38 | - | 3 |
| Aug 5, 2026 | 3.38 | 3.50 | 3.15 | 3.38 | 3.38 | 3.68% | 387 |
| Aug 4, 2026 | 3.19 | 3.26 | 3.19 | 3.26 | 3.26 | 5.50% | 1,233 |
| Aug 3, 2026 | 3.20 | 3.20 | 2.97 | 3.09 | 3.09 | - | 63 |
| Jul 31, 2026 | 3.19 | 3.20 | 3.09 | 3.09 | 3.09 | - | 250 |
| Jul 30, 2026 | 3.19 | 3.20 | 3.09 | 3.09 | 3.09 | - | 309 |
| Jul 29, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | - | - |
| Jul 28, 2026 | 3.14 | 3.14 | 3.09 | 3.09 | 3.09 | 21.73% | 986 |
| Jul 27, 2026 | 3.14 | 3.14 | 3.07 | 3.07 | 2.54 | 2.33% | 80 |
| Jul 24, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 2.48 | -1.64% | 1,922 |
| Jul 23, 2026 | 3.00 | 3.05 | 3.00 | 3.05 | 2.52 | - | 93 |
| Jul 22, 2026 | 3.10 | 3.10 | 3.05 | 3.05 | 2.52 | - | 1 |
| Jul 21, 2026 | 3.06 | 3.28 | 3.05 | 3.05 | 2.52 | 3.74% | 3,720 |
| Jul 20, 2026 | 2.96 | 2.96 | 2.94 | 2.94 | 2.43 | -4.55% | 1,433 |
| Jul 17, 2026 | 3.66 | 3.66 | 3.08 | 3.08 | 2.55 | -18.52% | 3,455 |
| Jul 16, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.13 | - | - |
| Jul 15, 2026 | 3.66 | 3.78 | 3.66 | 3.78 | 3.13 | - | 101 |
| Jul 14, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.13 | - | - |
| Jul 13, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.13 | - | - |
| Jul 10, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.13 | - | - |
| Jul 9, 2026 | 3.90 | 3.90 | 3.78 | 3.78 | 3.13 | - | 52 |
| Jul 8, 2026 | 3.66 | 3.78 | 3.66 | 3.78 | 3.13 | 1.61% | 171 |
| Jul 7, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.08 | -1.59% | - |
| Jul 6, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.13 | - | - |
| Jul 3, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.13 | 3.28% | - |
| Jul 2, 2026 | 3.90 | 3.90 | 3.66 | 3.66 | 3.03 | -1.35% | 48 |
| Jul 1, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.07 | -1.33% | - |
| Jun 30, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.11 | -2.34% | - |
| Jun 29, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.18 | 4.34% | 4 |