HWA AG (FRA:H9W)
Germany · Delayed Price · Currency is EUR 3.540
-0.020 (-0.56%)
Last updated: Jun 26, 2026, 8:02 AM CET
FRA:H9W Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -0.56% | - |
| Jun 25, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -1.39% | - |
| Jun 24, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | -1.63% | - |
| Jun 23, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | - | - |
| Jun 22, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | - | - |
| Jun 19, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | 1.66% | - |
| Jun 18, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 1.69% | - |
| Jun 17, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | -4.83% | - |
| Jun 16, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | 1.08% | - |
| Jun 15, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | - | - |
| Jun 12, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | - | - |
| Jun 11, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | 2.79% | - |
| Jun 10, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | 0.56% | - |
| Jun 9, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | 4.69% | - |
| Jun 8, 2026 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | 3.02% | - |
| Jun 5, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | 7.47% | - |
| Jun 4, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -1.60% | - |
| Jun 3, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | - | - |
| Jun 2, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | 2.96% | - |
| Jun 1, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -1.30% | - |
| May 29, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -1.60% | - |
| May 28, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | - | - |
| May 27, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | - | - |
| May 26, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | - | - |
| May 25, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | - | - |
| May 22, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | - | - |
| May 21, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | - | - |
| May 20, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | -7.40% | - |
| May 19, 2026 | 3.12 | 3.38 | 3.12 | 3.38 | 3.38 | 6.29% | 323 |
| May 18, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | - | - |
| May 15, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | - | - |
| May 14, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | - | - |
| May 13, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 1.60% | - |
| May 12, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | - | - |
| May 11, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | -1.57% | - |
| May 8, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -0.63% | - |
| May 7, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 2.24% | - |
| May 6, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | - | - |
| May 5, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | - | - |
| May 4, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | - | - |
| Apr 30, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | -0.32% | - |
| Apr 29, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -8.19% | - |
| Apr 28, 2026 | 3.14 | 3.42 | 3.14 | 3.42 | 3.42 | 8.92% | 10 |
| Apr 27, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - | - |
| Apr 24, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 0.32% | - |
| Apr 23, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | - | - |
| Apr 22, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | - | - |
| Apr 21, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | 1.62% | - |
| Apr 20, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -2.84% | - |
| Apr 17, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | - | - |