HWA AG (FRA:H9W)
Germany · Delayed Price · Currency is EUR 3.410
0.00 (0.00%)
Last updated: Feb 23, 2026, 8:06 AM CET
HWA AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | 2.40% | - |
| Feb 19, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | - | - |
| Feb 18, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | - | - |
| Feb 17, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | - | - |
| Feb 16, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | - | - |
| Feb 13, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | - | - |
| Feb 12, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | - | - |
| Feb 11, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | - | - |
| Feb 10, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | - | - |
| Feb 9, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | - | - |
| Feb 6, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | - | - |
| Feb 5, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | - | - |
| Feb 4, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | - | - |
| Feb 3, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | 5.71% | - |
| Feb 2, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -0.63% | - |
| 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 |