HWA AG (FRA:H9W)
Germany · Delayed Price · Currency is EUR 3.300
-0.030 (-0.90%)
At close: Sep 9, 2025
HWA AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | - | -0.90% | 580 |
| Sep 8, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | - | - | 580 |
| Sep 5, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | - | -1.48% | 580 |
| Sep 4, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | - | 7.30% | - |
| Sep 3, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | - | -0.32% | 580 |
| Sep 2, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | - | -6.78% | 580 |
| Sep 1, 2025 | 3.25 | 3.39 | 3.25 | 3.39 | - | 24.63% | 580 |
| Aug 29, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | - | 3.03% | 90 |
| Aug 28, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | - | -1.12% | - |
| Aug 27, 2025 | 2.67 | 2.67 | 2.67 | 2.67 | - | 0.38% | 90 |
| Aug 26, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | - | 1.53% | - |
| Aug 25, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | - | -1.50% | - |
| Aug 22, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | - | -0.37% | 90 |
| Aug 21, 2025 | 2.67 | 2.67 | 2.67 | 2.67 | - | 0.38% | 90 |
| Aug 20, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | - | 1.53% | 90 |
| Aug 19, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | - | - | 90 |
| Aug 18, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | - | - | 90 |
| Aug 15, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | - | -1.13% | 90 |
| Aug 14, 2025 | 2.65 | 2.65 | 2.65 | 2.65 | - | -0.38% | - |
| Aug 13, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | - | -5.67% | 90 |
| Aug 12, 2025 | 2.70 | 2.82 | 2.70 | 2.82 | - | -1.74% | 90 |
| Aug 11, 2025 | 2.87 | 2.87 | 2.87 | 2.87 | - | -2.71% | 90 |
| Aug 8, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | - | -0.34% | 90 |
| Aug 7, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | - | -0.34% | 90 |
| Aug 6, 2025 | 2.97 | 2.97 | 2.97 | 2.97 | - | 2.77% | 90 |
| Aug 5, 2025 | 2.89 | 2.89 | 2.89 | 2.89 | - | -2.03% | 90 |
| Aug 4, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | - | -4.22% | 90 |
| Aug 1, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | - | - | 90 |
| Jul 31, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | - | -0.96% | - |
| Jul 30, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | - | 0.32% | 90 |
| Jul 29, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | - | 0.32% | 90 |
| Jul 28, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | - | 1.64% | 90 |
| Jul 25, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | - | -1.30% | 90 |
| Jul 24, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | - | 0.33% | - |
| Jul 23, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | - | -7.81% | 90 |
| Jul 22, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | - | -1.19% | - |
| Jul 21, 2025 | 3.37 | 3.37 | 3.37 | 3.37 | - | -0.59% | 90 |
| Jul 18, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | - | 1.50% | 90 |
| Jul 17, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | - | -15.87% | 90 |
| Jul 16, 2025 | 3.97 | 3.97 | 3.97 | 3.97 | - | -19.80% | 90 |
| Jul 15, 2025 | 3.97 | 4.95 | 3.97 | 4.95 | - | 78.06% | 90 |
| Jul 14, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | - | - | 25 |
| Jul 11, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | - | -0.36% | 25 |
| Jul 10, 2025 | 2.79 | 2.79 | 2.79 | 2.79 | - | -6.06% | 25 |
| Jul 9, 2025 | 2.77 | 2.97 | 2.77 | 2.97 | - | 7.61% | 25 |
| Jul 8, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | - | 0.73% | 10 |
| Jul 7, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | - | - | 10 |
| Jul 4, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | - | 0.37% | 10 |
| Jul 3, 2025 | 2.73 | 2.73 | 2.73 | 2.73 | - | -5.54% | - |
| Jul 2, 2025 | 2.70 | 2.89 | 2.70 | 2.89 | - | 6.64% | 10 |