Hanwa Co., Ltd. (FRA:HW4)
Germany · Delayed Price · Currency is EUR 9.10
+0.05 (0.55%)
At close: Jun 3, 2026
FRA:HW4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 0.55% | - |
| Jun 2, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -3.21% | - |
| Jun 1, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -7.43% | - |
| May 29, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -3.81% | - |
| May 28, 2026 | 10.00 | 10.50 | 10.00 | 10.50 | 10.50 | 6.60% | 1,431 |
| May 27, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 2.60% | - |
| May 26, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 1.59% | - |
| May 25, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 1.07% | - |
| May 22, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 1.08% | - |
| May 21, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 0.54% | - |
| May 20, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -0.54% | - |
| May 19, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 1.65% | - |
| May 18, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -1.09% | - |
| May 15, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -1.08% | - |
| May 14, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 1.09% | - |
| May 13, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 1.10% | - |
| May 12, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 2.25% | - |
| May 11, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | - |
| May 8, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -1.11% | - |
| May 7, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 3.45% | - |
| May 6, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | - |
| May 5, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -4.92% | - |
| May 4, 2026 | 8.70 | 9.15 | 8.70 | 9.15 | 9.15 | 8.93% | 35 |
| Apr 30, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -2.33% | - |
| Apr 29, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | - |
| Apr 28, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -3.37% | - |
| Apr 27, 2026 | 8.45 | 8.90 | 8.45 | 8.90 | 8.90 | 4.09% | 653 |
| Apr 24, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -0.58% | - |
| Apr 23, 2026 | 8.60 | 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 | 7.48% | 231 |
| Mar 27, 2026 | 8.32 | 8.32 | 8.32 | 8.32 | 8.14 | -0.95% | - |
| Mar 26, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.22 | - | - |
| Mar 25, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.22 | -3.23% | - |
| Mar 24, 2026 | 8.28 | 8.68 | 8.28 | 8.68 | 8.49 | 7.96% | 540 |
| Mar 23, 2026 | 8.04 | 8.04 | 8.04 | 8.04 | 7.87 | -3.37% | - |