HWA AG (FRA:H9W)
Germany · Delayed Price · Currency is EUR 3.100
-0.130 (-4.02%)
At close: Nov 28, 2025
HWA AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 3.22 | 3.46 | 3.22 | 3.46 | 3.46 | 11.61% | 500 |
| Nov 28, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -4.02% | - |
| Nov 27, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | - | - |
| Nov 26, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | 0.31% | - |
| Nov 25, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -3.30% | - |
| Nov 24, 2025 | 3.18 | 3.33 | 3.18 | 3.33 | 3.33 | 7.42% | 300 |
| Nov 21, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Nov 20, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -0.96% | - |
| Nov 19, 2025 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | 6.46% | - |
| Nov 18, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - | - |
| Nov 17, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 0.68% | - |
| Nov 14, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -1.02% | - |
| Nov 13, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | -6.94% | - |
| Nov 12, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | -6.49% | - |
| Nov 11, 2025 | 3.17 | 3.39 | 3.17 | 3.39 | 3.39 | 14.53% | 40 |
| Nov 10, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -0.67% | - |
| Nov 7, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -1.00% | - |
| Nov 6, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | -6.23% | - |
| Nov 5, 2025 | 2.96 | 3.21 | 2.96 | 3.21 | 3.21 | 11.46% | 300 |
| Nov 4, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 3.60% | - |
| Nov 3, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -1.42% | - |
| Oct 31, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | -1.74% | - |
| Oct 30, 2025 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | -6.51% | - |
| Oct 29, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | 3.72% | - |
| Oct 28, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -1.33% | - |
| Oct 27, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -0.66% | - |
| Oct 24, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -1.63% | - |
| Oct 23, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | - | - |
| Oct 22, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | - | - |
| Oct 21, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | - | - |
| Oct 20, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | - | - |
| Oct 17, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | - | - |
| Oct 16, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | -4.66% | - |
| Oct 15, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | - |
| Oct 14, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 0.31% | - |
| Oct 13, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | 1.26% | - |
| Oct 10, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | -0.31% | - |
| Oct 9, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 0.32% | - |
| Oct 8, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | -10.45% | - |
| Oct 7, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -4.07% | - |
| Oct 6, 2025 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | 0.54% | - |
| Oct 3, 2025 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | -1.08% | - |
| Oct 2, 2025 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | -3.64% | - |
| Oct 1, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | -3.51% | - |
| Sep 30, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | -0.50% | - |
| Sep 29, 2025 | 3.89 | 4.01 | 3.89 | 4.01 | 4.01 | 2.82% | 200 |
| Sep 26, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -2.74% | - |
| Sep 25, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 8.97% | - |
| Sep 24, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -0.27% | - |
| Sep 23, 2025 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | -0.81% | - |