Hoffmann Green Cement Technologies Societe anonyme (FRA:0VW)
Germany · Delayed Price · Currency is EUR 4.505
-0.195 (-4.15%)
At close: Mar 27, 2026
FRA:0VW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.49 | 4.51 | 4.49 | 4.51 | 4.51 | -4.15% | 300 |
| Mar 26, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 1.08% | - |
| Mar 25, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 2.65% | - |
| Mar 24, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | -0.88% | - |
| Mar 23, 2026 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | -0.33% | - |
| Mar 20, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 2.12% | - |
| Mar 19, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | -0.11% | - |
| Mar 18, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 0.67% | - |
| Mar 17, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | -0.33% | - |
| Mar 16, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -0.44% | - |
| Mar 13, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -0.11% | - |
| Mar 12, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | -0.55% | - |
| Mar 11, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | 0.11% | - |
| Mar 10, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | 1.57% | - |
| Mar 9, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -0.22% | - |
| Mar 6, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 1.71% | - |
| Mar 5, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 0.92% | - |
| Mar 4, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -5.13% | - |
| Mar 3, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | -2.24% | - |
| Mar 2, 2026 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | -0.95% | - |
| Feb 27, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 3.16% | - |
| Feb 26, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | -0.11% | - |
| Feb 25, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 0.44% | - |
| Feb 24, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 0.33% | - |
| Feb 23, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -4.20% | - |
| 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% | - |