Hoffmann Green Cement Technologies Societe anonyme (FRA:0VW)
Germany · Delayed Price · Currency is EUR 4.560
-0.200 (-4.20%)
Last updated: Feb 23, 2026, 8:14 AM CET
FRA:0VW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 1.82% | - |
| Feb 19, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 1.08% | - |
| Feb 18, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | - | - |
| Feb 17, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | -0.11% | - |
| Feb 16, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | 1.20% | - |
| Feb 13, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 0.77% | - |
| Feb 12, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -0.87% | - |
| Feb 11, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -1.72% | - |
| Feb 10, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -2.82% | - |
| Feb 9, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -0.72% | - |
| Feb 6, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | 1.36% | - |
| Feb 5, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | -2.36% | - |
| Feb 4, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - | - |
| Feb 3, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - | - |
| Feb 2, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -2.30% | - |
| Jan 30, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -2.44% | - |
| Jan 29, 2026 | 4.62 | 5.12 | 4.62 | 5.12 | 5.12 | 7.45% | 1,100 |
| Jan 28, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | 1.28% | - |
| Jan 27, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | 4.79% | - |
| Jan 26, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | 2.51% | - |
| Jan 23, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - | - |
| Jan 22, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 2.94% | - |
| Jan 21, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -0.35% | - |
| Jan 20, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | 0.12% | - |
| Jan 19, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | -2.85% | - |
| Jan 16, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | -0.11% | - |
| Jan 15, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -2.22% | - |
| Jan 14, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 0.78% | - |
| Jan 13, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 0.11% | - |
| Jan 12, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -4.50% | - |
| Jan 9, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | -2.30% | - |
| Jan 8, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 12.62% | - |
| Jan 7, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 4.31% | 250 |
| Jan 6, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | 4.77% | - |
| Jan 5, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 2.11% | - |
| Jan 2, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -3.06% | - |
| Dec 30, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 2.22% | 632 |
| Dec 29, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -1.16% | - |
| Dec 23, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -3.00% | - |
| Dec 22, 2025 | 4.10 | 4.10 | 4.00 | 4.00 | 4.00 | 0.88% | 936 |
| Dec 19, 2025 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | -1.49% | - |
| Dec 18, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | -1.35% | - |
| Dec 17, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 0.25% | - |
| Dec 16, 2025 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | -0.97% | - |
| Dec 15, 2025 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | -0.96% | - |
| Dec 12, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -0.48% | - |
| Dec 11, 2025 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | 0.72% | - |
| Dec 10, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -0.60% | - |
| Dec 9, 2025 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | -0.48% | - |
| Dec 8, 2025 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | -0.12% | - |