Hanwa Co., Ltd. (FRA:HW4)
Germany · Delayed Price · Currency is EUR 10.40
-0.10 (-0.95%)
At close: Sep 18, 2026
FRA:HW4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -0.95% | - |
| Sep 17, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.96% | - |
| Sep 16, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Sep 15, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -1.89% | - |
| Sep 14, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.95% | - |
| Sep 11, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Sep 10, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -0.94% | - |
| Sep 9, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | - |
| Sep 8, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.95% | - |
| Sep 7, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.96% | - |
| Sep 4, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -0.95% | - |
| Sep 3, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.96% | - |
| Sep 2, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.97% | - |
| Sep 1, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 4.57% | - |
| Aug 31, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -0.51% | - |
| Aug 28, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -0.50% | - |
| Aug 27, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 1.02% | - |
| Aug 26, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0.51% | - |
| Aug 25, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - | - |
| Aug 24, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 1.55% | - |
| Aug 21, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - | - |
| Aug 20, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 1.05% | - |
| Aug 19, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -3.05% | - |
| Aug 18, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 2.60% | - |
| Aug 17, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -2.04% | - |
| Aug 14, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 2.62% | - |
| Aug 13, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 1.06% | - |
| Aug 12, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - | - |
| Aug 11, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -0.53% | - |
| Aug 10, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -3.06% | - |
| Aug 7, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 3.70% | - |
| Aug 6, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 1.61% | - |
| Aug 5, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 1.09% | - |
| Aug 4, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -1.08% | - |
| Aug 3, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 2.76% | - |
| Jul 31, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 1.69% | - |
| Jul 30, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -0.56% | - |
| Jul 29, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - | - |
| Jul 28, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -1.65% | - |
| Jul 27, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 1.11% | - |
| Jul 24, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -1.64% | - |
| Jul 23, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 1.10% | - |
| Jul 22, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 1.12% | - |
| Jul 21, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 3.47% | - |
| Jul 20, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 1.17% | - |
| Jul 17, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -3.93% | - |
| Jul 16, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -0.56% | - |
| Jul 15, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 0.56% | - |
| Jul 14, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 1.14% | - |
| Jul 13, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -3.83% | - |