Hoffmann Green Cement Technologies Societe anonyme (FRA:0VW)
Germany · Delayed Price · Currency is EUR 3.895
-0.020 (-0.51%)
Last updated: Apr 24, 2026, 8:03 AM CET
FRA:0VW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -1.76% | - |
| Apr 22, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | -0.38% | - |
| Apr 21, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 1.14% | - |
| Apr 20, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -2.94% | - |
| Apr 17, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -1.57% | - |
| Apr 16, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 2.10% | - |
| Apr 15, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -3.34% | - |
| Apr 14, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 1.21% | - |
| Apr 13, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -1.31% | - |
| Apr 10, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -2.21% | - |
| Apr 9, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -3.37% | - |
| Apr 8, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 3.01% | - |
| Apr 7, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | - | - |
| Apr 2, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -2.38% | - |
| Apr 1, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -2.00% | - |
| Mar 31, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | 1.92% | - |
| Mar 30, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | -1.78% | - |
| 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% | - |