Tata Steel Limited (FRA:HWHG)
Germany · Delayed Price · Currency is EUR 19.00
-0.30 (-1.55%)
Last updated: Apr 23, 2026, 5:41 PM CET
FRA:HWHG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | - | -3.11% | - |
| Apr 22, 2026 | 19.00 | 19.30 | 19.00 | 19.30 | 19.30 | 1.58% | - |
| Apr 21, 2026 | 19.20 | 19.20 | 19.00 | 19.00 | 19.00 | 1.06% | - |
| Apr 20, 2026 | 19.30 | 19.80 | 18.80 | 18.80 | 18.80 | -2.08% | 200 |
| Apr 17, 2026 | 19.10 | 19.90 | 19.10 | 19.20 | 19.20 | 0.52% | 300 |
| Apr 16, 2026 | 18.80 | 19.10 | 18.80 | 19.10 | 19.10 | 1.60% | - |
| Apr 15, 2026 | 18.90 | 18.90 | 18.80 | 18.80 | 18.80 | -0.53% | - |
| Apr 14, 2026 | 18.10 | 18.90 | 18.10 | 18.90 | 18.90 | 1.61% | - |
| Apr 13, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - | - |
| Apr 10, 2026 | 18.00 | 18.60 | 18.00 | 18.60 | 18.60 | 3.33% | - |
| Apr 9, 2026 | 18.90 | 18.90 | 18.00 | 18.00 | 18.00 | -4.76% | 150 |
| Apr 8, 2026 | 18.30 | 18.90 | 18.30 | 18.90 | 18.90 | 6.18% | - |
| Apr 7, 2026 | 18.20 | 18.20 | 17.80 | 17.80 | 17.80 | -2.20% | - |
| Apr 2, 2026 | 18.30 | 18.30 | 18.20 | 18.20 | 18.20 | - | - |
| Apr 1, 2026 | 17.80 | 18.20 | 17.80 | 18.20 | 18.20 | 1.68% | - |
| Mar 31, 2026 | 17.50 | 17.90 | 17.50 | 17.90 | 17.90 | 1.70% | - |
| Mar 30, 2026 | 17.40 | 17.60 | 16.80 | 17.60 | 17.60 | -0.56% | 600 |
| Mar 27, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - | - |
| Mar 26, 2026 | 17.40 | 17.70 | 17.40 | 17.70 | 17.70 | 1.72% | - |
| Mar 25, 2026 | 17.80 | 17.80 | 17.40 | 17.40 | 17.40 | -2.25% | - |
| Mar 24, 2026 | 17.00 | 17.80 | 17.00 | 17.80 | 17.80 | 7.23% | - |
| Mar 23, 2026 | 17.50 | 17.50 | 16.60 | 16.60 | 16.60 | -5.14% | - |
| Mar 20, 2026 | 17.00 | 17.50 | 17.00 | 17.50 | 17.50 | 2.94% | - |
| Mar 19, 2026 | 17.90 | 17.90 | 17.00 | 17.00 | 17.00 | -4.49% | - |
| Mar 18, 2026 | 18.10 | 18.10 | 17.40 | 17.80 | 17.80 | -1.66% | 150 |
| Mar 17, 2026 | 17.40 | 18.10 | 17.40 | 18.10 | 18.10 | 4.02% | - |
| Mar 16, 2026 | 17.50 | 17.50 | 17.40 | 17.40 | 17.40 | -0.57% | - |
| Mar 13, 2026 | 17.80 | 18.10 | 17.50 | 17.50 | 17.50 | -1.69% | 1,000 |
| Mar 12, 2026 | 18.20 | 18.50 | 17.00 | 17.80 | 17.80 | 11.25% | 300 |
| Mar 11, 2026 | 18.00 | 18.00 | 16.00 | 16.00 | 16.00 | -10.61% | 180 |
| Mar 10, 2026 | 17.60 | 17.90 | 17.60 | 17.90 | 17.90 | 1.13% | 45 |
| Mar 9, 2026 | 17.90 | 17.90 | 17.70 | 17.70 | 17.70 | -0.56% | 10 |
| Mar 6, 2026 | 18.30 | 18.30 | 17.80 | 17.80 | 17.80 | -2.73% | - |
| Mar 5, 2026 | 18.10 | 18.30 | 18.10 | 18.30 | 18.30 | 1.10% | - |
| Mar 4, 2026 | 18.30 | 18.30 | 18.10 | 18.10 | 18.10 | -1.09% | - |
| Mar 3, 2026 | 19.40 | 19.60 | 18.30 | 18.30 | 18.30 | -5.18% | 100 |
| Mar 2, 2026 | 19.10 | 19.80 | 18.80 | 19.30 | 19.30 | 1.58% | 1,508 |
| Feb 27, 2026 | 19.90 | 19.90 | 19.00 | 19.00 | 19.00 | -4.52% | - |
| Feb 26, 2026 | 19.70 | 19.90 | 19.70 | 19.90 | 19.90 | 1.02% | - |
| Feb 25, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - | - |
| Feb 24, 2026 | 19.30 | 19.70 | 19.30 | 19.70 | 19.70 | 6.49% | - |
| Feb 23, 2026 | 18.90 | 18.90 | 18.50 | 18.50 | 18.50 | -2.63% | - |
| Feb 20, 2026 | 18.80 | 19.00 | 18.80 | 19.00 | 19.00 | 1.06% | - |
| Feb 19, 2026 | 19.30 | 19.30 | 18.80 | 18.80 | 18.80 | -2.59% | - |
| Feb 18, 2026 | 18.60 | 19.30 | 18.60 | 19.30 | 19.30 | 3.21% | 10 |
| Feb 17, 2026 | 18.40 | 18.70 | 18.40 | 18.70 | 18.70 | 1.63% | - |
| Feb 16, 2026 | 18.60 | 18.60 | 18.40 | 18.40 | 18.40 | -1.08% | - |
| Feb 13, 2026 | 19.00 | 19.00 | 18.10 | 18.60 | 18.60 | -1.59% | 264 |
| Feb 12, 2026 | 19.10 | 19.10 | 18.90 | 18.90 | 18.90 | -0.53% | - |
| Feb 11, 2026 | 19.40 | 19.40 | 19.00 | 19.00 | 19.00 | 2.15% | - |