Hanwa Co., Ltd. (FRA:HW4)
Germany · Delayed Price · Currency is EUR 41.60
-0.40 (-0.95%)
At close: Mar 27, 2026
FRA:HW4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | -0.95% | - |
| Mar 26, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | - |
| Mar 25, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -3.23% | - |
| Mar 24, 2026 | 41.40 | 43.40 | 41.40 | 43.40 | 43.40 | 7.96% | 108 |
| Mar 23, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | -3.37% | - |
| Mar 20, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | -0.48% | - |
| Mar 19, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | -3.69% | - |
| Mar 18, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | 2.84% | - |
| Mar 17, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | -0.94% | - |
| Mar 16, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - | - |
| Mar 13, 2026 | 42.40 | 42.60 | 42.40 | 42.60 | 42.60 | -0.47% | 10 |
| Mar 12, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | -1.38% | - |
| Mar 11, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | - | - |
| Mar 10, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | 2.84% | - |
| Mar 9, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | -4.09% | - |
| Mar 6, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -3.08% | - |
| Mar 5, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | 2.71% | - |
| Mar 4, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | -5.15% | - |
| Mar 3, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | -6.43% | - |
| Mar 2, 2026 | 47.60 | 49.80 | 47.60 | 49.80 | 49.80 | 4.62% | 54 |
| Feb 27, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | 1.71% | - |
| Feb 26, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | - | - |
| Feb 25, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | -0.85% | - |
| Feb 24, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - | - |
| Feb 23, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - | 5 |
| Feb 20, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | -5.22% | - |
| Feb 19, 2026 | 47.40 | 49.80 | 47.40 | 49.80 | 49.80 | 5.51% | 40 |
| Feb 18, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | 0.85% | - |
| Feb 17, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | - | - |
| Feb 16, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | -0.43% | - |
| Feb 13, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -1.26% | - |
| Feb 12, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | 4.85% | - |
| Feb 11, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | -0.87% | - |
| Feb 10, 2026 | 44.60 | 45.80 | 44.60 | 45.80 | 45.80 | 4.09% | 55 |
| Feb 9, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 2.33% | - |
| Feb 6, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -0.46% | - |
| Feb 5, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | 0.47% | - |
| Feb 4, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 0.94% | - |
| Feb 3, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | 2.90% | - |
| Feb 2, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | -0.96% | 40 |
| Jan 30, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | - | - |
| Jan 29, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | 0.97% | - |
| Jan 28, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | -1.43% | 25 |
| Jan 27, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 0.48% | - |
| Jan 26, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | - | - |
| Jan 23, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | -0.48% | - |
| Jan 22, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 1.94% | - |
| Jan 21, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | -1.90% | - |
| Jan 20, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -0.94% | - |
| Jan 19, 2026 | 42.60 | 44.60 | 42.40 | 42.40 | 42.40 | -0.47% | 327 |