Hanwa Co., Ltd. (FRA:HW4)
Germany · Delayed Price · Currency is EUR 47.20
-2.60 (-5.22%)
At close: Feb 20, 2026
Hanwa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | -3.18% | - |
| Jan 15, 2026 | 42.00 | 44.00 | 42.00 | 44.00 | 44.00 | -0.90% | 25 |
| Jan 14, 2026 | 42.00 | 44.40 | 42.00 | 44.40 | 44.40 | 4.23% | 40 |
| Jan 13, 2026 | 40.60 | 42.60 | 40.60 | 42.60 | 42.60 | 6.50% | 8 |
| Jan 12, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -0.50% | - |
| Jan 9, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 0.50% | - |
| Jan 8, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 1.01% | - |
| Jan 7, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | -0.50% | - |
| Jan 6, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | 2.58% | - |
| Jan 5, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | 2.11% | - |
| Jan 2, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -0.52% | - |
| Dec 30, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | -6.37% | - |
| Dec 29, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | 5.70% | 130 |
| Dec 23, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | -3.98% | - |
| Dec 22, 2025 | 38.40 | 40.20 | 38.40 | 40.20 | 40.20 | 5.79% | 7 |
| Dec 19, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 1.60% | - |
| Dec 18, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | -0.53% | - |
| Dec 17, 2025 | 37.80 | 37.80 | 37.60 | 37.60 | 37.60 | -3.59% | 64 |
| Dec 16, 2025 | 37.40 | 39.00 | 37.40 | 39.00 | 39.00 | 0.52% | 80 |
| Dec 15, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | 0.52% | - |
| Dec 12, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | 2.12% | - |
| Dec 11, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - | - |
| Dec 10, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | 0.53% | - |
| Dec 9, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | -1.05% | - |
| Dec 8, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 0.53% | - |