Hoffmann Green Cement Technologies Societe anonyme (FRA:0VW)
Germany · Delayed Price · Currency is EUR 3.935
+0.035 (0.90%)
Last updated: Aug 27, 2026, 8:19 AM CET
FRA:0VW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 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% | - |
| Aug 14, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 0.37% | - |
| Aug 13, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 0.38% | - |
| Aug 12, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | - | - |
| Aug 11, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | - | - |
| Aug 10, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 0.25% | - |
| Aug 7, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | - | - |
| Aug 6, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -0.62% | - |
| Aug 5, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 0.63% | - |
| Aug 4, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -1.61% | - |
| Aug 3, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 2.80% | - |
| Jul 31, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - | - |
| Jul 30, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - | - |
| Jul 29, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 0.51% | - |
| Jul 28, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 0.90% | - |
| Jul 27, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -0.77% | - |
| Jul 24, 2026 | 3.89 | 3.91 | 3.89 | 3.91 | 3.91 | 1.56% | 645 |
| Jul 23, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | -1.53% | - |
| Jul 22, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | 0.13% | - |
| Jul 21, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | -1.14% | - |
| Jul 20, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 2.33% | - |
| Jul 17, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -0.90% | - |
| Jul 16, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 0.26% | - |
| Jul 15, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | 0.65% | - |
| Jul 14, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -1.28% | - |
| Jul 13, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | -1.01% | - |
| Jul 10, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -0.38% | - |
| Jul 9, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | - | - |
| Jul 8, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | -2.10% | - |
| Jul 7, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 6.72% | - |
| Jul 6, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -1.17% | - |
| Jul 3, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -3.27% | - |
| Jul 2, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | 1.02% | - |
| Jul 1, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | -0.38% | - |
| Jun 30, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 0.51% | - |
| Jun 29, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | 5.09% | - |
| Jun 26, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -3.24% | - |
| Jun 25, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -0.39% | - |
| Jun 24, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 0.13% | - |
| Jun 23, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | 5.74% | - |
| Jun 22, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -3.05% | - |
| Jun 19, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -1.44% | - |
| Jun 18, 2026 | 3.94 | 3.94 | 3.83 | 3.83 | 3.83 | -1.42% | 800 |