HWA AG (ETR:H9W)
Germany · Delayed Price · Currency is EUR 3.300
0.00 (0.00%)
May 6, 2026, 5:35 PM CET
HWA AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Apr 22, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |
| Apr 21, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |
| Apr 20, 2026 | 3.22 | 3.30 | 3.22 | 3.30 | 3.30 | -1.20% | 500 |
| Apr 17, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | - |
| Apr 16, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | - |
| Apr 15, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | - |
| Apr 14, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | - |
| Apr 13, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | - |
| Apr 10, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | - |
| Apr 9, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | - |
| Apr 8, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | - |
| Apr 7, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | - |
| Apr 2, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | - |
| Apr 1, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | - |
| Mar 31, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | - |
| Mar 30, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | - |
| Mar 27, 2026 | 3.40 | 3.40 | 3.34 | 3.34 | 3.34 | -3.19% | 600 |
| Mar 26, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | - | 2 |
| Mar 25, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | - | - |
| Mar 24, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | - | - |
| Mar 23, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | - | - |
| Mar 20, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | - | - |
| Mar 19, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -1.99% | - |
| Mar 18, 2026 | 3.64 | 3.64 | 3.52 | 3.52 | 3.52 | - | 212 |
| Mar 17, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | - | - |
| Mar 16, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | - | - |
| Mar 13, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -0.28% | - |
| Mar 12, 2026 | 3.51 | 3.53 | 3.50 | 3.53 | 3.53 | -1.12% | 1,416 |
| Mar 11, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | 1.13% | 120 |
| Mar 10, 2026 | 3.50 | 3.63 | 3.44 | 3.53 | 3.53 | -1.67% | 1,712 |
| Mar 9, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | 3.46% | - |
| Mar 6, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | -3.88% | - |
| Mar 5, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 1.40% | - |
| Mar 4, 2026 | 3.54 | 3.56 | 3.54 | 3.56 | 3.56 | -1.11% | 1,578 |
| Mar 3, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -1.64% | - |
| Mar 2, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -0.81% | - |
| Feb 27, 2026 | 3.63 | 3.72 | 3.63 | 3.69 | 3.69 | 3.36% | 475 |
| Feb 26, 2026 | 3.64 | 3.64 | 3.57 | 3.57 | 3.57 | 1.42% | 20 |
| Feb 25, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -1.40% | - |
| Feb 24, 2026 | 3.63 | 3.63 | 3.57 | 3.57 | 3.57 | 1.42% | 58 |
| Feb 23, 2026 | 3.50 | 3.52 | 3.50 | 3.52 | 3.52 | -1.68% | 1,429 |
| Feb 20, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - | - |