Hazama Ando Corporation (FRA:2PW)
Germany · Delayed Price · Currency is EUR 9.10
+0.15 (1.68%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:2PW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | - | 1.68% | - |
| Jun 2, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -2.19% | - |
| Jun 1, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -3.17% | - |
| May 29, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 2.16% | - |
| May 28, 2026 | 9.30 | 9.30 | 9.25 | 9.25 | 9.25 | 2.21% | - |
| May 27, 2026 | 9.10 | 9.10 | 9.05 | 9.05 | 9.05 | -2.16% | - |
| May 26, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 1.09% | - |
| May 25, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - | - |
| May 22, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -1.61% | - |
| May 21, 2026 | 9.35 | 9.35 | 9.30 | 9.30 | 9.30 | -1.06% | - |
| May 20, 2026 | 9.45 | 9.45 | 9.40 | 9.40 | 9.40 | -3.09% | - |
| May 19, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 0.52% | - |
| May 18, 2026 | 9.75 | 9.75 | 9.65 | 9.65 | 9.65 | -3.50% | - |
| May 15, 2026 | 9.95 | 10.00 | 9.95 | 10.00 | 10.00 | -0.99% | - |
| May 14, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -1.94% | - |
| May 13, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -5.50% | - |
| May 12, 2026 | 10.40 | 10.90 | 10.40 | 10.90 | 10.90 | 6.86% | 40 |
| May 11, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.97% | - |
| May 8, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.98% | - |
| May 7, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.99% | - |
| May 6, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | - |
| May 5, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | - |
| May 4, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 1.51% | - |
| Apr 30, 2026 | 9.90 | 9.95 | 9.90 | 9.95 | 9.95 | -2.45% | - |
| Apr 29, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Apr 28, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 4.08% | - |
| Apr 27, 2026 | 9.75 | 9.80 | 9.75 | 9.80 | 9.80 | -0.51% | - |
| Apr 24, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -2.48% | - |
| Apr 23, 2026 | 10.10 | 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 | -0.33% | - |
| 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% | - |