Heidmar Maritime Holdings Corp. (FRA:AW4)
Germany · Delayed Price · Currency is EUR 1.400
-0.010 (-0.71%)
Last updated: Oct 23, 2026, 3:25 PM CEST
FRA:AW4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.49 | 1.49 | 1.40 | 1.40 | 1.40 | -0.71% | 21,000 |
| Oct 22, 2026 | 1.47 | 1.47 | 1.41 | 1.41 | 1.41 | 2.92% | - |
| Oct 21, 2026 | 1.53 | 1.53 | 1.37 | 1.37 | 1.37 | -2.84% | - |
| Oct 20, 2026 | 1.55 | 1.55 | 1.41 | 1.41 | 1.41 | 5.22% | - |
| Oct 19, 2026 | 1.41 | 1.42 | 1.34 | 1.34 | 1.34 | -4.96% | - |
| Oct 16, 2026 | 1.45 | 1.45 | 1.41 | 1.41 | 1.41 | -7.84% | - |
| Oct 15, 2026 | 1.58 | 1.58 | 1.53 | 1.53 | 1.53 | -4.38% | - |
| Oct 14, 2026 | 1.67 | 1.67 | 1.50 | 1.60 | 1.60 | 8.84% | 21,000 |
| Oct 13, 2026 | 1.58 | 1.58 | 1.47 | 1.47 | 1.47 | -8.70% | - |
| Oct 12, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -1.83% | - |
| Oct 9, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 16.31% | - |
| Oct 8, 2026 | 1.52 | 1.52 | 1.41 | 1.41 | 1.41 | 0.71% | - |
| Oct 7, 2026 | 1.51 | 1.51 | 1.40 | 1.40 | 1.40 | - | - |
| Oct 6, 2026 | 1.50 | 1.50 | 1.40 | 1.40 | 1.40 | - | - |
| Oct 5, 2026 | 1.46 | 1.46 | 1.40 | 1.40 | 1.40 | -1.41% | - |
| Oct 2, 2026 | 1.50 | 1.50 | 1.42 | 1.42 | 1.42 | - | 592 |
| Oct 1, 2026 | 1.45 | 1.45 | 1.42 | 1.42 | 1.42 | 2.90% | - |
| Sep 30, 2026 | 1.44 | 1.44 | 1.38 | 1.38 | 1.38 | -5.48% | - |
| Sep 29, 2026 | 1.48 | 1.49 | 1.46 | 1.46 | 1.46 | -1.35% | - |
| Sep 28, 2026 | 1.52 | 1.52 | 1.48 | 1.48 | 1.48 | -5.13% | - |
| Sep 25, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -1.89% | - |
| Sep 24, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -8.62% | - |
| Sep 23, 2026 | 1.59 | 1.74 | 1.59 | 1.74 | 1.74 | 16.00% | 500 |
| Sep 22, 2026 | 1.55 | 1.55 | 1.50 | 1.50 | 1.50 | -6.25% | - |
| Sep 21, 2026 | 1.44 | 1.60 | 1.44 | 1.60 | 1.60 | 19.40% | 1,800 |
| Sep 18, 2026 | 1.49 | 1.49 | 1.34 | 1.34 | 1.34 | -8.22% | - |
| Sep 17, 2026 | 1.39 | 1.46 | 1.34 | 1.46 | 1.46 | 10.61% | 2,000 |
| Sep 16, 2026 | 1.43 | 1.43 | 1.32 | 1.32 | 1.32 | -5.04% | - |
| Sep 15, 2026 | 1.50 | 1.50 | 1.39 | 1.39 | 1.39 | -3.47% | - |
| Sep 14, 2026 | 1.21 | 1.45 | 1.08 | 1.44 | 1.44 | 20.00% | 1,700 |
| Sep 11, 2026 | 1.05 | 1.20 | 1.00 | 1.20 | 1.20 | 17.65% | 2,000 |
| Sep 10, 2026 | 1.07 | 1.07 | 1.02 | 1.02 | 1.02 | 2.00% | - |
| Sep 9, 2026 | 1.10 | 1.10 | 1.00 | 1.00 | 1.00 | -8.26% | - |
| Sep 8, 2026 | 1.12 | 1.12 | 1.09 | 1.09 | 1.09 | -2.68% | - |
| Sep 7, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.90% | - |
| Sep 4, 2026 | 1.13 | 1.13 | 1.11 | 1.11 | 1.11 | 3.74% | - |
| Sep 3, 2026 | 1.14 | 1.14 | 1.07 | 1.07 | 1.07 | 8.63% | - |
| Sep 2, 2026 | 1.05 | 1.05 | 0.99 | 0.99 | 0.99 | -9.63% | - |
| Sep 1, 2026 | 1.17 | 1.23 | 1.09 | 1.09 | 1.09 | -5.22% | 500 |
| Aug 31, 2026 | 1.19 | 1.19 | 1.15 | 1.15 | 1.15 | - | - |
| Aug 28, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 4.55% | - |
| Aug 27, 2026 | 1.12 | 1.12 | 1.10 | 1.10 | 1.10 | 4.76% | - |
| Aug 26, 2026 | 1.10 | 1.10 | 1.05 | 1.05 | 1.05 | -2.78% | - |
| Aug 25, 2026 | 1.18 | 1.18 | 1.08 | 1.08 | 1.08 | -9.24% | - |
| Aug 24, 2026 | 1.13 | 1.19 | 1.13 | 1.19 | 1.19 | -4.03% | - |
| Aug 21, 2026 | 1.22 | 1.27 | 1.22 | 1.24 | 1.24 | 12.73% | 100 |
| Aug 20, 2026 | 1.14 | 1.14 | 1.10 | 1.10 | 1.10 | -5.98% | - |
| Aug 19, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 11.43% | - |
| Aug 18, 2026 | 1.15 | 1.15 | 1.05 | 1.05 | 1.05 | -5.41% | - |
| Aug 17, 2026 | 1.18 | 1.18 | 1.11 | 1.11 | 1.11 | 5.71% | - |