Hanwa Co., Ltd. (FRA:HW4)
Germany · Delayed Price · Currency is EUR 8.55
-0.05 (-0.58%)
Last updated: Apr 24, 2026, 8:03 AM CET
FRA:HW4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | - | - | - |
| Apr 22, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -1.15% | - |
| Apr 21, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 0.58% | - |
| Apr 20, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 0.58% | - |
| Apr 17, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -0.58% | - |
| Apr 16, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 1.76% | - |
| Apr 15, 2026 | 8.45 | 8.50 | 8.45 | 8.50 | 8.50 | - | - |
| Apr 14, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Apr 13, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -5.56% | - |
| Apr 10, 2026 | 8.60 | 9.00 | 8.60 | 9.00 | 9.00 | 4.65% | 153 |
| Apr 9, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -1.15% | - |
| Apr 8, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 1.75% | - |
| Apr 7, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 0.59% | - |
| Apr 2, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -1.16% | - |
| Apr 1, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 3.61% | - |
| Mar 31, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -5.14% | - |
| Mar 30, 2026 | 8.25 | 8.75 | 8.25 | 8.75 | 8.75 | 5.17% | 231 |
| Mar 27, 2026 | 8.32 | 8.32 | 8.32 | 8.32 | 8.18 | -0.95% | - |
| Mar 26, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.26 | - | - |
| Mar 25, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.26 | -3.23% | - |
| Mar 24, 2026 | 8.28 | 8.68 | 8.28 | 8.68 | 8.54 | 7.96% | 540 |
| Mar 23, 2026 | 8.04 | 8.04 | 8.04 | 8.04 | 7.91 | -3.37% | - |
| Mar 20, 2026 | 8.32 | 8.32 | 8.32 | 8.32 | 8.18 | -0.48% | - |
| Mar 19, 2026 | 8.36 | 8.36 | 8.36 | 8.36 | 8.22 | -3.69% | - |
| Mar 18, 2026 | 8.68 | 8.68 | 8.68 | 8.68 | 8.54 | 2.84% | - |
| Mar 17, 2026 | 8.44 | 8.44 | 8.44 | 8.44 | 8.30 | -0.94% | - |
| Mar 16, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 8.38 | - | - |
| Mar 13, 2026 | 8.48 | 8.52 | 8.48 | 8.52 | 8.38 | -0.47% | 50 |
| Mar 12, 2026 | 8.56 | 8.56 | 8.56 | 8.56 | 8.42 | -1.38% | - |
| Mar 11, 2026 | 8.68 | 8.68 | 8.68 | 8.68 | 8.54 | - | - |
| Mar 10, 2026 | 8.68 | 8.68 | 8.68 | 8.68 | 8.54 | 2.84% | - |
| Mar 9, 2026 | 8.44 | 8.44 | 8.44 | 8.44 | 8.30 | -4.09% | - |
| Mar 6, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.66 | -3.08% | - |
| Mar 5, 2026 | 9.08 | 9.08 | 9.08 | 9.08 | 8.93 | 2.71% | - |
| Mar 4, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.70 | -5.15% | - |
| Mar 3, 2026 | 9.32 | 9.32 | 9.32 | 9.32 | 9.17 | -6.43% | - |
| Mar 2, 2026 | 9.52 | 9.96 | 9.52 | 9.96 | 9.80 | 4.62% | 270 |
| Feb 27, 2026 | 9.52 | 9.52 | 9.52 | 9.52 | 9.36 | 1.71% | - |
| Feb 26, 2026 | 9.36 | 9.36 | 9.36 | 9.36 | 9.21 | - | - |
| Feb 25, 2026 | 9.36 | 9.36 | 9.36 | 9.36 | 9.21 | -0.85% | - |
| Feb 24, 2026 | 9.44 | 9.44 | 9.44 | 9.44 | 9.29 | - | - |
| Feb 23, 2026 | 9.44 | 9.44 | 9.44 | 9.44 | 9.29 | - | 25 |
| Feb 20, 2026 | 9.44 | 9.44 | 9.44 | 9.44 | 9.29 | -5.22% | - |
| Feb 19, 2026 | 9.48 | 9.96 | 9.48 | 9.96 | 9.80 | 5.51% | 200 |
| Feb 18, 2026 | 9.44 | 9.44 | 9.44 | 9.44 | 9.29 | 0.85% | - |
| Feb 17, 2026 | 9.36 | 9.36 | 9.36 | 9.36 | 9.21 | - | - |
| Feb 16, 2026 | 9.36 | 9.36 | 9.36 | 9.36 | 9.21 | -0.43% | - |
| Feb 13, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.25 | -1.26% | - |
| Feb 12, 2026 | 9.52 | 9.52 | 9.52 | 9.52 | 9.36 | 4.85% | - |
| Feb 11, 2026 | 9.08 | 9.08 | 9.08 | 9.08 | 8.93 | -0.87% | - |