Heidmar Maritime Holdings Corp. (FRA:AW4)
Germany · Delayed Price · Currency is EUR 1.120
+0.010 (0.90%)
Last updated: Sep 7, 2026, 3:25 PM CET
FRA:AW4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 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% | - |
| Aug 14, 2026 | 1.15 | 1.15 | 1.05 | 1.05 | 1.05 | - | - |
| Aug 13, 2026 | 1.12 | 1.12 | 1.05 | 1.05 | 1.05 | 5.00% | - |
| Aug 12, 2026 | 1.12 | 1.12 | 1.00 | 1.00 | 1.00 | 3.63% | - |
| Aug 11, 2026 | 1.05 | 1.05 | 0.97 | 0.97 | 0.97 | -16.81% | - |
| Aug 10, 2026 | 1.07 | 1.16 | 1.02 | 1.16 | 1.16 | 20.21% | 1,000 |
| Aug 7, 2026 | 1.04 | 1.04 | 0.97 | 0.97 | 0.97 | 1.05% | - |
| Aug 6, 2026 | 1.00 | 1.00 | 0.96 | 0.96 | 0.96 | 1.06% | - |
| Aug 5, 2026 | 1.05 | 1.05 | 0.95 | 0.95 | 0.95 | 5.59% | - |
| Aug 4, 2026 | 0.95 | 0.95 | 0.90 | 0.90 | 0.90 | -1.65% | - |
| Aug 3, 2026 | 0.95 | 1.09 | 0.91 | 0.91 | 0.91 | 1.68% | 1,000 |
| Jul 31, 2026 | 0.95 | 0.95 | 0.90 | 0.90 | 0.90 | 1.13% | - |
| Jul 30, 2026 | 0.94 | 0.95 | 0.89 | 0.89 | 0.89 | -2.21% | - |
| Jul 29, 2026 | 0.97 | 0.97 | 0.91 | 0.91 | 0.91 | -12.14% | - |
| Jul 28, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 10.75% | 100 |
| Jul 27, 2026 | 0.99 | 0.99 | 0.93 | 0.93 | 0.93 | 1.64% | - |
| Jul 24, 2026 | 0.98 | 0.98 | 0.92 | 0.92 | 0.92 | -2.14% | - |
| Jul 23, 2026 | 0.98 | 0.98 | 0.92 | 0.94 | 0.94 | -0.53% | 400 |
| Jul 22, 2026 | 1.01 | 1.01 | 0.94 | 0.94 | 0.94 | 8.67% | - |
| Jul 21, 2026 | 0.90 | 0.90 | 0.87 | 0.87 | 0.87 | -1.70% | - |
| Jul 20, 2026 | 0.92 | 0.92 | 0.85 | 0.88 | 0.88 | -1.68% | 666 |
| Jul 17, 2026 | 0.92 | 0.92 | 0.88 | 0.90 | 0.90 | -0.56% | 1,200 |
| Jul 16, 2026 | 0.95 | 0.95 | 0.90 | 0.90 | 0.90 | - | - |
| Jul 15, 2026 | 0.93 | 0.93 | 0.90 | 0.90 | 0.90 | - | - |
| Jul 14, 2026 | 0.95 | 0.95 | 0.90 | 0.90 | 0.90 | -7.22% | - |
| Jul 13, 2026 | 0.92 | 1.08 | 0.92 | 0.97 | 0.97 | 7.78% | 20,000 |
| Jul 10, 2026 | 0.98 | 0.98 | 0.90 | 0.90 | 0.90 | - | - |
| Jul 9, 2026 | 0.94 | 0.94 | 0.90 | 0.90 | 0.90 | 2.86% | - |
| Jul 8, 2026 | 0.94 | 0.94 | 0.88 | 0.88 | 0.88 | -6.91% | - |
| Jul 7, 2026 | 1.00 | 1.00 | 0.94 | 0.94 | 0.94 | -4.57% | - |
| Jul 6, 2026 | 1.03 | 1.03 | 0.99 | 0.99 | 0.99 | 4.23% | - |
| Jul 3, 2026 | 1.03 | 1.03 | 0.95 | 0.95 | 0.95 | -1.05% | - |
| Jul 2, 2026 | 1.05 | 1.05 | 0.96 | 0.96 | 0.96 | -1.04% | - |
| Jul 1, 2026 | 1.10 | 1.10 | 0.97 | 0.97 | 0.97 | 1.05% | - |
| Jun 30, 2026 | 1.01 | 1.01 | 0.96 | 0.96 | 0.96 | -6.37% | - |