Hanwa Co., Ltd. (FRA:HW4)
Germany · Delayed Price · Currency is EUR 10.20
-0.10 (-0.97%)
Last updated: Oct 23, 2026, 8:05 AM CEST
FRA:HW4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.97% | 75 |
| Oct 22, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | - |
| Oct 21, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.98% | - |
| Oct 20, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -2.86% | - |
| Oct 19, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.96% | 75 |
| Oct 16, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.97% | - |
| Oct 15, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | - |
| Oct 14, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -1.90% | - |
| Oct 13, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 1.94% | - |
| Oct 12, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.98% | - |
| Oct 9, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Oct 8, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Oct 7, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.97% | - |
| Oct 6, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | - |
| Oct 5, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | - |
| Oct 2, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | - |
| Oct 1, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -0.96% | - |
| Sep 30, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 2.97% | - |
| Sep 29, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -3.03% | - |
| Sep 28, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.42 | - | - |
| Sep 25, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.42 | 1.92% | - |
| Sep 24, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.22 | - | - |
| Sep 23, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.22 | - | - |
| Sep 22, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.22 | - | - |
| Sep 21, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.22 | - | - |
| Sep 18, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.22 | -0.95% | - |
| Sep 17, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.32 | 0.96% | - |
| Sep 16, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.22 | - | - |
| Sep 15, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.22 | -1.89% | - |
| Sep 14, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.42 | 0.95% | - |
| Sep 11, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.32 | - | - |
| Sep 10, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.32 | -0.94% | - |
| Sep 9, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.42 | - | - |
| Sep 8, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.42 | 0.95% | - |
| Sep 7, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.32 | 0.96% | - |
| Sep 4, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.22 | -0.95% | - |
| Sep 3, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.32 | 0.96% | - |
| Sep 2, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.22 | 0.97% | - |
| Sep 1, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.12 | 4.57% | - |
| Aug 31, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.68 | -0.51% | - |
| Aug 28, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.73 | -0.50% | - |
| Aug 27, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.78 | 1.02% | - |
| Aug 26, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.68 | 0.51% | - |
| Aug 25, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.63 | - | - |
| Aug 24, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.63 | 1.55% | - |
| Aug 21, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.48 | - | - |
| Aug 20, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.48 | 1.05% | - |
| Aug 19, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.38 | -3.05% | - |
| Aug 18, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.68 | 2.60% | - |
| Aug 17, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.43 | -2.04% | - |