Tata Steel Limited (FRA:HWHG)
Germany · Delayed Price · Currency is EUR 15.10
+0.20 (1.34%)
At close: Oct 23, 2026
FRA:HWHG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 14.90 | 15.10 | 14.90 | 15.10 | 15.10 | 1.34% | - |
| Oct 22, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -5.10% | - |
| Oct 21, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 0.64% | - |
| Oct 20, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -2.50% | - |
| Oct 19, 2026 | 15.40 | 16.00 | 15.40 | 16.00 | 16.00 | 1.27% | - |
| Oct 16, 2026 | 15.70 | 15.80 | 15.70 | 15.80 | 15.80 | 1.94% | - |
| Oct 15, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Oct 14, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 3.33% | - |
| Oct 13, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Oct 12, 2026 | 15.20 | 15.40 | 15.00 | 15.00 | 15.00 | 4.17% | 84 |
| Oct 9, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -4.64% | - |
| Oct 8, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -5.03% | - |
| Oct 7, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | - |
| Oct 6, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -2.45% | - |
| Oct 5, 2026 | 16.20 | 16.30 | 16.20 | 16.30 | 16.30 | 3.82% | - |
| Oct 2, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -1.26% | - |
| Oct 1, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -4.22% | - |
| Sep 30, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 2.47% | - |
| Sep 29, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -2.41% | - |
| Sep 28, 2026 | 16.80 | 16.80 | 16.60 | 16.60 | 16.60 | -2.92% | - |
| Sep 25, 2026 | 16.40 | 17.10 | 16.40 | 17.10 | 17.10 | 1.79% | - |
| Sep 24, 2026 | 16.40 | 16.80 | 16.40 | 16.80 | 16.80 | - | 1 |
| Sep 23, 2026 | 16.10 | 16.80 | 16.10 | 16.80 | 16.80 | 1.82% | - |
| Sep 22, 2026 | 15.80 | 16.50 | 15.80 | 16.50 | 16.50 | 1.85% | - |
| Sep 21, 2026 | 16.30 | 16.30 | 16.20 | 16.20 | 16.20 | -2.99% | - |
| Sep 18, 2026 | 16.60 | 16.70 | 16.30 | 16.70 | 16.70 | -1.76% | 10 |
| Sep 17, 2026 | 16.00 | 17.00 | 16.00 | 17.00 | 17.00 | 3.66% | - |
| Sep 16, 2026 | 16.10 | 16.40 | 16.10 | 16.40 | 16.40 | -0.61% | 15 |
| Sep 15, 2026 | 15.80 | 16.50 | 15.80 | 16.50 | 16.50 | 1.85% | - |
| Sep 14, 2026 | 16.00 | 16.20 | 16.00 | 16.20 | 16.20 | -1.22% | - |
| Sep 11, 2026 | 15.70 | 16.40 | 15.70 | 16.40 | 16.40 | 1.86% | - |
| Sep 10, 2026 | 16.30 | 16.30 | 16.10 | 16.10 | 16.10 | -3.59% | - |
| Sep 9, 2026 | 16.20 | 16.70 | 16.20 | 16.70 | 16.70 | 0.60% | - |
| Sep 8, 2026 | 16.30 | 16.60 | 16.30 | 16.60 | 16.60 | -0.60% | - |
| Sep 7, 2026 | 16.60 | 16.70 | 16.60 | 16.70 | 16.70 | -1.76% | - |
| Sep 4, 2026 | 16.00 | 17.00 | 16.00 | 17.00 | 17.00 | 1.80% | - |
| Sep 3, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 2.45% | - |
| Sep 2, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -2.98% | - |
| Sep 1, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -2.33% | - |
| Aug 31, 2026 | 16.90 | 17.20 | 16.90 | 17.20 | 17.20 | -0.58% | - |
| Aug 28, 2026 | 16.30 | 17.30 | 16.30 | 17.30 | 17.30 | 3.59% | - |
| Aug 27, 2026 | 16.50 | 16.70 | 16.50 | 16.70 | 16.70 | 3.73% | - |
| Aug 26, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -1.83% | - |
| Aug 25, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 3.80% | - |
| Aug 24, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -2.47% | - |
| Aug 21, 2026 | 15.60 | 16.20 | 15.60 | 16.20 | 16.20 | -2.99% | - |
| Aug 20, 2026 | 15.90 | 16.70 | 15.90 | 16.70 | 16.70 | 4.37% | 118 |
| Aug 19, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -0.62% | - |
| Aug 18, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -2.42% | - |
| Aug 17, 2026 | 15.70 | 16.50 | 15.70 | 16.50 | 16.50 | 1.85% | - |