Hoffmann Green Cement Technologies Societe anonyme (FRA:0VW)
Germany · Delayed Price · Currency is EUR 3.735
-0.125 (-3.24%)
At close: Jun 26, 2026
FRA:0VW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | -0.13% | - |
| Jun 16, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | -5.01% | - |
| Jun 15, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 1.61% | - |
| Jun 12, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | -0.12% | - |
| Jun 11, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -1.59% | - |
| Jun 10, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 1.86% | - |
| Jun 9, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | 1.00% | - |
| Jun 8, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | -1.97% | - |
| Jun 5, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | 1.63% | - |
| Jun 4, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -1.23% | - |
| Jun 3, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -1.82% | - |
| Jun 2, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | 0.36% | - |
| Jun 1, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | -1.44% | - |
| May 29, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | 2.84% | - |
| May 28, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -1.22% | - |
| May 27, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | 0.61% | - |
| May 26, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 0.62% | - |
| May 25, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 0.75% | - |
| May 22, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | 0.37% | - |
| May 21, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 1.26% | - |
| May 20, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -0.50% | - |
| May 19, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 2.84% | - |
| May 18, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | -3.61% | - |
| May 15, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 0.25% | - |
| May 14, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | -0.62% | - |
| May 13, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | -1.71% | - |
| May 12, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -2.03% | - |
| May 11, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 7.17% | - |
| May 8, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | -1.01% | - |
| May 7, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 1.54% | - |
| May 6, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | -0.26% | - |
| May 5, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -1.39% | - |
| May 4, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 1.41% | - |
| Apr 30, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -1.64% | - |
| Apr 29, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -1.25% | - |
| Apr 28, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 3.48% | - |
| Apr 27, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -0.51% | - |
| Apr 24, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -0.51% | - |
| 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% | - |