Hoffmann Green Cement Technologies Societe anonyme (FRA:0VW)
Germany · Delayed Price · Currency is EUR 3.255
+0.020 (0.62%)
Last updated: Oct 23, 2026, 9:05 AM CEST
FRA:0VW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 0.62% | 3,500 |
| Oct 22, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 0.47% | - |
| Oct 21, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 0.16% | - |
| Oct 20, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -0.16% | - |
| Oct 19, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -2.72% | 3,500 |
| Oct 16, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | -5.43% | - |
| Oct 15, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -0.71% | - |
| Oct 14, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | -3.69% | - |
| Oct 13, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -0.54% | - |
| Oct 12, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 0.27% | - |
| Oct 9, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | - | - |
| Oct 8, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | 0.27% | - |
| Oct 7, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -0.95% | - |
| Oct 6, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -1.73% | - |
| Oct 5, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -1.57% | - |
| Oct 2, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -0.39% | - |
| Oct 1, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -1.54% | - |
| Sep 30, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 0.13% | - |
| Sep 29, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | 0.39% | - |
| Sep 28, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 1.04% | - |
| Sep 25, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 0.92% | - |
| Sep 24, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -1.04% | - |
| Sep 23, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 1.05% | - |
| Sep 22, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 0.13% | - |
| Sep 21, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 1.61% | - |
| Sep 18, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -2.23% | - |
| Sep 17, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 4.37% | - |
| Sep 16, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | - | - |
| Sep 15, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 0.14% | - |
| Sep 14, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -3.31% | - |
| Sep 11, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -1.31% | - |
| Sep 10, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | 0.66% | - |
| Sep 9, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | - | - |
| Sep 8, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | -0.91% | - |
| Sep 7, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -0.52% | - |
| Sep 4, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -0.90% | - |
| Sep 3, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -2.01% | - |
| Sep 2, 2026 | 3.85 | 4.01 | 3.85 | 3.98 | 3.98 | 2.32% | 2,000 |
| Sep 1, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | -1.15% | - |
| Aug 31, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | 0.38% | - |
| Aug 28, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -0.51% | - |
| Aug 27, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 0.90% | - |
| Aug 26, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -1.39% | - |
| Aug 25, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 1.15% | - |
| Aug 24, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | 0.64% | - |
| Aug 21, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | -0.89% | 200 |
| Aug 20, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -0.88% | - |
| Aug 19, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -2.59% | - |
| Aug 18, 2026 | 4.02 | 4.06 | 4.02 | 4.06 | 4.06 | 1.88% | 400 |
| Aug 17, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | -0.87% | - |