Headwater Exploration Inc. (FRA:C6V)
Germany · Delayed Price · Currency is EUR 5.60
-0.25 (-4.27%)
At close: Jan 5, 2026
Headwater Exploration Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 5.65 | 5.80 | 5.65 | 5.80 | 5.80 | 2.65% | - |
| Jan 8, 2026 | 5.45 | 5.65 | 5.45 | 5.65 | 5.65 | 3.67% | - |
| Jan 7, 2026 | 5.60 | 5.60 | 5.40 | 5.45 | 5.45 | -3.54% | - |
| Jan 6, 2026 | 5.55 | 5.65 | 5.55 | 5.65 | 5.65 | 0.89% | - |
| Jan 5, 2026 | 5.90 | 5.90 | 5.60 | 5.60 | 5.60 | -4.27% | - |
| Jan 2, 2026 | 5.75 | 5.85 | 5.75 | 5.85 | 5.85 | - | - |
| Dec 30, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.78 | 0.86% | - |
| Dec 29, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.73 | 0.87% | - |
| Dec 23, 2025 | 5.65 | 5.75 | 5.65 | 5.75 | 5.68 | 1.77% | - |
| Dec 22, 2025 | 5.60 | 5.65 | 5.60 | 5.65 | 5.58 | 0.89% | - |
| Dec 19, 2025 | 5.55 | 5.60 | 5.55 | 5.60 | 5.53 | 0.90% | - |
| Dec 18, 2025 | 5.50 | 5.55 | 5.50 | 5.55 | 5.49 | 0.91% | - |
| Dec 17, 2025 | 5.35 | 5.50 | 5.35 | 5.50 | 5.44 | 2.80% | - |
| Dec 16, 2025 | 5.55 | 5.55 | 5.35 | 5.35 | 5.29 | -3.60% | - |
| Dec 15, 2025 | 5.60 | 5.60 | 5.55 | 5.55 | 5.49 | -0.89% | - |
| Dec 12, 2025 | 5.55 | 5.60 | 5.55 | 5.60 | 5.53 | 0.90% | - |
| Dec 11, 2025 | 5.65 | 5.65 | 5.55 | 5.55 | 5.49 | -2.63% | - |
| Dec 10, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.63 | 0.88% | - |
| Dec 9, 2025 | 5.75 | 5.75 | 5.65 | 5.65 | 5.58 | -1.74% | - |
| Dec 8, 2025 | 5.85 | 5.85 | 5.75 | 5.75 | 5.68 | -1.71% | - |
| Dec 5, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.78 | 2.63% | - |
| Dec 4, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.63 | 0.88% | - |
| Dec 3, 2025 | 5.55 | 5.65 | 5.55 | 5.65 | 5.58 | 1.80% | - |
| Dec 2, 2025 | 5.50 | 5.60 | 5.50 | 5.55 | 5.49 | 0.91% | 4,000 |
| Dec 1, 2025 | 5.55 | 5.55 | 5.50 | 5.50 | 5.44 | - | - |
| Nov 28, 2025 | 5.40 | 5.50 | 5.40 | 5.50 | 5.44 | 1.85% | - |
| Nov 27, 2025 | 5.35 | 5.40 | 5.35 | 5.40 | 5.34 | 0.93% | - |
| Nov 26, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.29 | 0.94% | - |
| Nov 25, 2025 | 5.35 | 5.35 | 5.30 | 5.30 | 5.24 | -1.85% | - |
| Nov 24, 2025 | 5.30 | 5.40 | 5.30 | 5.40 | 5.34 | 1.89% | - |
| Nov 21, 2025 | 5.35 | 5.35 | 5.30 | 5.30 | 5.24 | -0.93% | - |
| Nov 20, 2025 | 5.45 | 5.45 | 5.35 | 5.35 | 5.29 | -0.93% | - |
| Nov 19, 2025 | 5.25 | 5.40 | 5.25 | 5.40 | 5.34 | 2.86% | - |
| Nov 18, 2025 | 5.00 | 5.25 | 5.00 | 5.25 | 5.19 | 5.00% | - |
| Nov 17, 2025 | 4.94 | 5.00 | 4.94 | 5.00 | 4.94 | 0.81% | - |
| Nov 14, 2025 | 4.82 | 4.96 | 4.82 | 4.96 | 4.90 | 3.77% | - |
| Nov 13, 2025 | 4.92 | 4.92 | 4.78 | 4.78 | 4.72 | -3.24% | - |
| Nov 12, 2025 | 4.92 | 4.94 | 4.92 | 4.94 | 4.88 | - | - |
| Nov 11, 2025 | 4.88 | 4.94 | 4.88 | 4.94 | 4.88 | 1.23% | - |
| Nov 10, 2025 | 4.78 | 4.88 | 4.78 | 4.88 | 4.82 | 2.95% | - |
| Nov 7, 2025 | 4.58 | 4.74 | 4.58 | 4.74 | 4.68 | 3.49% | - |
| Nov 6, 2025 | 4.60 | 4.60 | 4.58 | 4.58 | 4.53 | 2.23% | - |
| Nov 5, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.43 | -1.32% | - |
| Nov 4, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.49 | -0.87% | - |
| Nov 3, 2025 | 4.56 | 4.58 | 4.56 | 4.58 | 4.53 | 1.33% | - |
| Oct 31, 2025 | 4.48 | 4.52 | 4.48 | 4.52 | 4.47 | 0.89% | - |
| Oct 30, 2025 | 4.50 | 4.50 | 4.48 | 4.48 | 4.43 | -0.44% | - |
| Oct 29, 2025 | 4.48 | 4.50 | 4.48 | 4.50 | 4.45 | 1.35% | - |
| Oct 28, 2025 | 4.42 | 4.44 | 4.42 | 4.44 | 4.39 | -0.45% | - |
| Oct 27, 2025 | 4.48 | 4.48 | 4.46 | 4.46 | 4.41 | -0.45% | - |