HWA AG (FRA:H9W)
Germany · Delayed Price · Currency is EUR 3.170
-0.060 (-1.86%)
Last updated: Jan 29, 2026, 8:00 AM CET
HWA AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | - | - |
| Jan 29, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | -1.86% | - |
| Jan 28, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | 1.89% | - |
| Jan 27, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | - | - |
| Jan 26, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | - | - |
| Jan 23, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | - | - |
| Jan 22, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | - | - |
| Jan 21, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | - | - |
| Jan 20, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | -9.43% | - |
| Jan 19, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 13.27% | 1,130 |
| Jan 16, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | -0.32% | - |
| Jan 15, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 0.32% | - |
| Jan 14, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | - | - |
| Jan 13, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | - | - |
| Jan 12, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | - | - |
| Jan 9, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | - | - |
| Jan 8, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | - | - |
| Jan 7, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | - | - |
| Jan 6, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | 0.98% | - |
| Jan 5, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -0.97% | - |
| Jan 2, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | -0.64% | - |
| Dec 30, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | -0.96% | - |
| Dec 29, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - | - |
| Dec 23, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -0.32% | - |
| Dec 22, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 3.28% | - |
| Dec 19, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | - |
| Dec 18, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | - |
| Dec 17, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 1.33% | - |
| Dec 16, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | -0.33% | - |
| Dec 15, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -2.89% | - |
| Dec 12, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | -3.12% | - |
| Dec 11, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | -3.02% | - |
| Dec 10, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | - | - |
| Dec 9, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | -7.28% | - |
| Dec 8, 2025 | 3.31 | 3.57 | 3.31 | 3.57 | 3.57 | 7.85% | 275 |
| Dec 5, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | - | - |
| Dec 4, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | 3.44% | - |
| Dec 3, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Dec 2, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -7.51% | - |
| 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% | - |