HWA AG (FRA:H9W)
Germany · Delayed Price · Currency is EUR 3.990
-0.020 (-0.50%)
Last updated: Sep 30, 2025, 8:01 AM CET
HWA AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 15 |
| 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% | 580 |
| Sep 22, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 2.48% | 580 |
| Sep 19, 2025 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | - | 580 |
| Sep 18, 2025 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | - | 580 |
| Sep 17, 2025 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | 0.55% | 580 |
| Sep 16, 2025 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 1.98% | 580 |
| Sep 15, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -4.84% | 580 |
| Sep 12, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -0.53% | 580 |
| Sep 11, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 1.36% | 580 |
| Sep 10, 2025 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | 11.82% | 580 |
| Sep 9, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -0.90% | 580 |
| Sep 8, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | - | 580 |
| Sep 5, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | -1.48% | 580 |
| Sep 4, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 7.30% | 580 |
| Sep 3, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -0.32% | 580 |
| Sep 2, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -6.78% | 580 |
| Sep 1, 2025 | 3.25 | 3.39 | 3.25 | 3.39 | 3.39 | 24.63% | 580 |
| Aug 29, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | 3.03% | 90 |
| Aug 28, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | -1.12% | 90 |
| Aug 27, 2025 | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | 0.38% | 90 |
| Aug 26, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | 1.53% | 90 |
| Aug 25, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | -1.50% | 90 |
| Aug 22, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | -0.37% | 90 |
| Aug 21, 2025 | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | 0.38% | 90 |
| Aug 20, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | 1.53% | 90 |
| Aug 19, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | - | 90 |
| Aug 18, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | - | 90 |
| Aug 15, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | -1.13% | 90 |
| Aug 14, 2025 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | -0.38% | 90 |
| Aug 13, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | -5.67% | 90 |
| Aug 12, 2025 | 2.70 | 2.82 | 2.70 | 2.82 | 2.82 | -1.74% | 90 |
| Aug 11, 2025 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | -2.71% | 90 |
| Aug 8, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | -0.34% | 90 |
| Aug 7, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -0.34% | 90 |
| Aug 6, 2025 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | 2.77% | 90 |
| Aug 5, 2025 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | -2.03% | 90 |
| Aug 4, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | -4.22% | 90 |
| Aug 1, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | 90 |
| Jul 31, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -0.96% | 90 |
| Jul 30, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | 0.32% | 90 |
| Jul 29, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 0.32% | 90 |
| Jul 28, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | 1.64% | 90 |
| Jul 25, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -1.30% | 90 |
| Jul 24, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 0.33% | 90 |
| Jul 23, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | -7.81% | 90 |