HWA AG (FRA:H9W)
Germany · Delayed Price · Currency is EUR 3.280
0.00 (0.00%)
At close: Mar 27, 2026
FRA:H9W Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | - | - |
| Mar 26, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | - | - |
| Mar 25, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 0.61% | - |
| Mar 24, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | - |
| Mar 23, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -0.61% | - |
| Mar 20, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -2.09% | - |
| Mar 19, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - | - |
| Mar 18, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - | - |
| Mar 17, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - | - |
| Mar 16, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | -0.30% | - |
| Mar 13, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -1.18% | - |
| Mar 12, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 1.19% | - |
| Mar 11, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -1.75% | - |
| Mar 10, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 6.54% | - |
| Mar 9, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | -6.69% | - |
| Mar 6, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 1.47% | - |
| Mar 5, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | -6.35% | - |
| Mar 4, 2026 | 3.43 | 3.62 | 3.43 | 3.62 | 3.62 | 3.72% | 250 |
| Mar 3, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | -9.59% | - |
| Mar 2, 2026 | 3.34 | 3.86 | 3.34 | 3.86 | 3.86 | 13.53% | 200 |
| Feb 27, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 1.49% | - |
| Feb 26, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | -1.47% | - |
| Feb 25, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 1.49% | - |
| Feb 24, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | -6.94% | - |
| Feb 23, 2026 | 3.41 | 3.60 | 3.41 | 3.60 | 3.60 | 5.57% | 234 |
| 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 |