Allient Inc. (FRA:HWY)
Germany · Delayed Price · Currency is EUR 52.50
-3.00 (-5.41%)
At close: Mar 27, 2026
FRA:HWY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -5.41% | - |
| Mar 26, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - | - |
| Mar 25, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | 3.74% | - |
| Mar 24, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | -2.73% | - |
| Mar 23, 2026 | 51.00 | 55.00 | 51.00 | 55.00 | 55.00 | 5.77% | 30 |
| Mar 20, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -0.95% | - |
| Mar 19, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.47 | -2.78% | - |
| Mar 18, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 53.97 | -0.92% | - |
| Mar 17, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.47 | 0.93% | - |
| Mar 16, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 53.97 | -1.82% | - |
| Mar 13, 2026 | 54.50 | 55.00 | 54.50 | 55.00 | 54.97 | -2.65% | 30 |
| Mar 12, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.47 | 5.61% | - |
| Mar 11, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.47 | 3.88% | - |
| Mar 10, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.47 | -5.50% | - |
| Mar 9, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.47 | 1.87% | - |
| Mar 6, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.47 | - | - |
| Mar 5, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.47 | 2.88% | - |
| Mar 4, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 51.97 | -3.70% | - |
| Mar 3, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 53.97 | - | - |
| Mar 2, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 53.97 | -2.70% | - |
| Feb 27, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.47 | 0.91% | - |
| Feb 26, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 54.97 | -1.79% | - |
| Feb 25, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 55.97 | 1.82% | - |
| Feb 24, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 54.97 | -2.65% | - |
| Feb 23, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.47 | - | - |
| Feb 20, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.47 | 0.89% | - |
| Feb 19, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 55.97 | 1.82% | - |
| Feb 18, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 54.97 | - | - |
| Feb 17, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 54.97 | -0.90% | - |
| Feb 16, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.47 | 2.78% | - |
| Feb 13, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 53.97 | -0.92% | - |
| Feb 12, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.47 | -0.91% | - |
| Feb 11, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 54.97 | -2.65% | - |
| Feb 10, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.47 | 3.67% | - |
| Feb 9, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.47 | 5.83% | - |
| Feb 6, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.47 | - | - |
| Feb 5, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.47 | -2.83% | - |
| Feb 4, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 52.97 | 0.95% | - |
| Feb 3, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.47 | 5.85% | - |
| Feb 2, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.58 | -0.80% | - |
| Jan 30, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 49.98 | 1.63% | - |
| Jan 29, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.18 | -1.60% | - |
| Jan 28, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 49.98 | -4.76% | - |
| Jan 27, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.47 | 0.96% | - |
| Jan 26, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 51.97 | -2.80% | - |
| Jan 23, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.47 | 0.94% | - |
| Jan 22, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 52.97 | -2.75% | - |
| Jan 21, 2026 | 51.50 | 54.50 | 51.50 | 54.50 | 54.47 | 7.92% | 10 |
| Jan 20, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.47 | -0.98% | - |
| Jan 19, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 50.97 | -2.86% | - |