HWA AG (FRA:H9W)
Germany · Delayed Price · Currency is EUR 2.860
+0.020 (0.70%)
Last updated: Aug 27, 2026, 8:08 AM CET
FRA:H9W Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -6.27% | - |
| Aug 25, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | -2.57% | - |
| Aug 24, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | -8.26% | - |
| Aug 21, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | - | - |
| Aug 20, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | - | - |
| Aug 19, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | - | - |
| Aug 18, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | - | - |
| Aug 17, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | - | - |
| Aug 14, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | - | - |
| Aug 13, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | -0.29% | - |
| Aug 12, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 5.26% | - |
| Aug 11, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | - | - |
| Aug 10, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | 0.62% | - |
| Aug 7, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | - | - |
| Aug 6, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | -1.53% | - |
| Aug 5, 2026 | 3.09 | 3.26 | 3.09 | 3.26 | 3.26 | 11.64% | 300 |
| Aug 4, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | - | - |
| Aug 3, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | - | - |
| Jul 31, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | - | - |
| Jul 30, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | - | - |
| Jul 29, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 12.31% | - |
| Jul 28, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | 11.11% | - |
| Jul 27, 2026 | 2.83 | 2.83 | 2.83 | 2.83 | 2.34 | -1.74% | - |
| Jul 24, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.38 | - | - |
| Jul 23, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.38 | - | - |
| Jul 22, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.38 | 3.97% | - |
| Jul 21, 2026 | 2.77 | 2.77 | 2.77 | 2.77 | 2.29 | -4.81% | - |
| Jul 20, 2026 | 2.91 | 2.91 | 2.91 | 2.91 | 2.41 | -19.39% | - |
| Jul 17, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 2.98 | - | - |
| Jul 16, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 2.98 | - | - |
| Jul 15, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 2.98 | - | - |
| Jul 14, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 2.98 | - | - |
| Jul 13, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 2.98 | - | - |
| Jul 10, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 2.98 | - | - |
| Jul 9, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 2.98 | 1.69% | - |
| Jul 8, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 2.94 | -1.66% | - |
| Jul 7, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 2.98 | - | - |
| Jul 6, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 2.98 | 3.44% | - |
| Jul 3, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 2.89 | -1.41% | - |
| Jul 2, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 2.93 | -1.39% | - |
| Jul 1, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 2.97 | -2.45% | - |
| Jun 30, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.04 | 4.55% | - |
| Jun 29, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 2.91 | -0.56% | - |
| Jun 26, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 2.93 | -0.56% | - |
| Jun 25, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 2.94 | -1.39% | - |
| Jun 24, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 2.98 | -1.63% | - |
| Jun 23, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.03 | - | - |
| Jun 22, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.03 | - | - |
| Jun 19, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.03 | 1.66% | - |
| Jun 18, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 2.98 | 1.69% | - |