Hazama Ando Corporation (FRA:2PW)
Germany · Delayed Price · Currency is EUR 9.85
-0.25 (-2.48%)
Last updated: Apr 24, 2026, 8:01 AM CET
FRA:2PW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | - | 1.00% | - |
| Apr 22, 2026 | 10.10 | 10.10 | 10.00 | 10.00 | 10.00 | -1.96% | - |
| Apr 21, 2026 | 10.30 | 10.30 | 10.20 | 10.20 | 10.20 | - | - |
| Apr 20, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Apr 17, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -1.92% | - |
| Apr 16, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Apr 15, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Apr 14, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -4.59% | - |
| Apr 13, 2026 | 10.30 | 10.90 | 10.30 | 10.90 | 10.90 | 4.81% | 2 |
| Apr 10, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -1.89% | - |
| Apr 9, 2026 | 10.70 | 10.70 | 10.60 | 10.60 | 10.60 | -2.75% | - |
| Apr 8, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 2.83% | - |
| Apr 7, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.95% | - |
| Apr 2, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -0.94% | - |
| Apr 1, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 1.92% | - |
| Mar 31, 2026 | 10.50 | 10.50 | 10.40 | 10.40 | 10.40 | 4.52% | - |
| Mar 30, 2026 | 9.90 | 9.95 | 9.90 | 9.95 | 9.95 | -2.45% | - |
| Mar 27, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 9.98 | - | - |
| Mar 26, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 9.98 | - | - |
| Mar 25, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 9.98 | - | - |
| Mar 24, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 9.98 | 3.55% | - |
| Mar 23, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.64 | -3.43% | - |
| Mar 20, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 9.98 | - | - |
| Mar 19, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 9.98 | -1.92% | - |
| Mar 18, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.18 | 1.96% | - |
| Mar 17, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 9.98 | - | - |
| Mar 16, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 9.98 | -0.97% | - |
| Mar 13, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.08 | - | - |
| Mar 12, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.08 | -0.96% | - |
| Mar 11, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.18 | -0.95% | - |
| Mar 10, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.28 | 2.94% | - |
| Mar 9, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 9.98 | -2.86% | - |
| Mar 6, 2026 | 10.50 | 11.00 | 10.50 | 10.50 | 10.28 | -0.94% | 9 |
| Mar 5, 2026 | 10.70 | 10.70 | 10.60 | 10.60 | 10.37 | 0.95% | - |
| Mar 4, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.28 | 1.94% | - |
| Mar 3, 2026 | 10.90 | 10.90 | 10.30 | 10.30 | 10.08 | -7.21% | - |
| Mar 2, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 10.86 | -1.77% | - |
| Feb 27, 2026 | 11.40 | 11.40 | 11.30 | 11.30 | 11.06 | 1.80% | - |
| Feb 26, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 10.86 | 3.74% | - |
| Feb 25, 2026 | 11.10 | 11.60 | 10.70 | 10.70 | 10.47 | -3.60% | 1,993 |
| Feb 24, 2026 | 11.20 | 11.20 | 11.10 | 11.10 | 10.86 | -1.77% | - |
| Feb 23, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.06 | - | - |
| Feb 20, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.06 | - | - |
| Feb 19, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.06 | -0.88% | - |
| Feb 18, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.16 | 1.79% | - |
| Feb 17, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 10.96 | - | - |
| Feb 16, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 10.96 | - | - |
| Feb 13, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 10.96 | -2.61% | - |
| Feb 12, 2026 | 11.40 | 11.50 | 11.40 | 11.50 | 11.26 | -1.71% | - |
| Feb 11, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.45 | - | - |