Tata Steel Limited (FRA:HWHG)
Germany · Delayed Price · Currency is EUR 16.30
-0.20 (-1.21%)
Last updated: Jul 28, 2026, 8:01 AM CET
FRA:HWHG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 16.50 | 16.70 | 16.50 | 16.70 | 16.70 | -1.18% | 3 |
| Jul 24, 2026 | 16.70 | 16.90 | 16.70 | 16.90 | 16.90 | 3.68% | - |
| Jul 23, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -2.40% | - |
| Jul 22, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -5.65% | - |
| Jul 21, 2026 | 16.40 | 17.70 | 16.40 | 17.70 | 17.70 | 5.36% | 800 |
| Jul 20, 2026 | 16.30 | 16.80 | 16.30 | 16.80 | 16.80 | 0.60% | - |
| Jul 17, 2026 | 16.30 | 16.70 | 16.30 | 16.70 | 16.70 | -0.60% | - |
| Jul 16, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 3.07% | - |
| Jul 15, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -0.61% | - |
| Jul 14, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 1.23% | - |
| Jul 13, 2026 | 17.10 | 17.10 | 16.20 | 16.20 | 16.20 | -7.43% | - |
| Jul 10, 2026 | 16.50 | 17.50 | 16.50 | 17.50 | 17.50 | 5.42% | - |
| Jul 9, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 10.67% | - |
| Jul 8, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -10.18% | - |
| Jul 7, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -2.34% | - |
| Jul 6, 2026 | 17.00 | 17.10 | 17.00 | 17.10 | 17.10 | -1.72% | - |
| Jul 3, 2026 | 16.80 | 17.40 | 16.80 | 17.40 | 17.40 | 3.57% | - |
| Jul 2, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -2.33% | - |
| Jul 1, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 0.58% | - |
| Jun 30, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -2.29% | - |
| Jun 29, 2026 | 16.60 | 17.50 | 16.60 | 17.50 | 17.50 | 2.94% | - |
| Jun 26, 2026 | 17.20 | 17.20 | 17.00 | 17.00 | 17.00 | -1.16% | - |
| Jun 25, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -1.15% | - |
| Jun 24, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -3.33% | - |
| Jun 23, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -2.17% | - |
| Jun 22, 2026 | 18.50 | 18.50 | 18.40 | 18.40 | 18.40 | 5.14% | - |
| Jun 19, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -2.23% | - |
| Jun 18, 2026 | 17.80 | 17.90 | 17.80 | 17.90 | 17.90 | 3.47% | - |
| Jun 17, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -3.89% | - |
| Jun 16, 2026 | 17.10 | 18.00 | 17.10 | 18.00 | 18.00 | 2.86% | 725 |
| Jun 15, 2026 | 17.30 | 19.00 | 17.30 | 17.50 | 17.50 | 12.18% | 335 |
| Jun 12, 2026 | 15.20 | 15.60 | 15.20 | 15.60 | 15.60 | -4.88% | - |
| Jun 11, 2026 | 17.90 | 17.90 | 16.40 | 16.40 | 16.40 | -6.79% | 1,000 |
| Jun 10, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.59 | -2.72% | - |
| Jun 9, 2026 | 18.20 | 18.40 | 18.20 | 18.40 | 18.09 | -2.13% | - |
| Jun 8, 2026 | 19.60 | 19.60 | 18.80 | 18.80 | 18.48 | -6.00% | - |
| Jun 5, 2026 | 19.40 | 20.00 | 19.40 | 20.00 | 19.66 | 1.01% | - |
| Jun 4, 2026 | 18.90 | 19.80 | 18.90 | 19.80 | 19.46 | 2.59% | - |
| Jun 3, 2026 | 18.30 | 19.30 | 18.30 | 19.30 | 18.97 | 3.21% | - |
| Jun 2, 2026 | 18.50 | 18.70 | 18.50 | 18.70 | 18.38 | 1.08% | - |
| Jun 1, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.18 | -1.60% | - |
| May 29, 2026 | 19.30 | 19.30 | 18.80 | 18.80 | 18.48 | -4.08% | - |
| May 28, 2026 | 19.50 | 19.60 | 19.50 | 19.60 | 19.27 | -1.51% | - |
| May 27, 2026 | 18.40 | 19.90 | 18.40 | 19.90 | 19.56 | 8.74% | - |
| May 26, 2026 | 18.20 | 18.30 | 18.20 | 18.30 | 17.99 | -1.08% | - |
| May 25, 2026 | 19.40 | 19.40 | 18.50 | 18.50 | 18.18 | -0.54% | 54 |
| May 22, 2026 | 18.00 | 18.60 | 18.00 | 18.60 | 18.28 | 2.76% | - |
| May 21, 2026 | 18.00 | 18.10 | 18.00 | 18.10 | 17.79 | -1.09% | - |
| May 20, 2026 | 17.60 | 18.30 | 17.60 | 18.30 | 17.99 | 1.67% | - |
| May 19, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 17.69 | - | - |