HWA AG (ETR:H9W)
Germany
· Delayed Price · Currency is EUR 3.470
-0.140 (-3.88%)
Mar 6, 2026, 5:35 PM CET
HWA AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | -3.88% | - |
| Mar 5, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 1.40% | - |
| Mar 4, 2026 | 3.54 | 3.56 | 3.54 | 3.56 | 3.56 | -1.11% | 1,578 |
| Mar 3, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -1.64% | - |
| Mar 2, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -0.81% | - |
| Feb 27, 2026 | 3.63 | 3.72 | 3.63 | 3.69 | 3.69 | 3.36% | 475 |
| Feb 26, 2026 | 3.64 | 3.64 | 3.57 | 3.57 | 3.57 | 1.42% | 20 |
| Feb 25, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -1.40% | - |
| Feb 24, 2026 | 3.63 | 3.63 | 3.57 | 3.57 | 3.57 | 1.42% | 58 |
| Feb 23, 2026 | 3.50 | 3.52 | 3.50 | 3.52 | 3.52 | -1.68% | 1,429 |
| Feb 20, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - | - |
| Feb 19, 2026 | 3.62 | 3.62 | 3.58 | 3.58 | 3.58 | 2.29% | 578 |
| Feb 18, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Feb 17, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Feb 16, 2026 | 3.38 | 3.50 | 3.38 | 3.50 | 3.50 | - | 144 |
| Feb 13, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Feb 12, 2026 | 3.39 | 3.50 | 3.39 | 3.50 | 3.50 | - | 100 |
| Feb 11, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Feb 10, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Feb 9, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 4 |
| Feb 6, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Feb 5, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Feb 4, 2026 | 3.61 | 3.61 | 3.50 | 3.50 | 3.50 | - | 10 |
| Feb 3, 2026 | 3.39 | 3.50 | 3.39 | 3.50 | 3.50 | - | 273 |
| Feb 2, 2026 | 3.46 | 3.62 | 3.46 | 3.50 | 3.50 | 4.79% | 1,127 |
| Jan 30, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | - |
| Jan 29, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | - |
| Jan 28, 2026 | 3.37 | 3.37 | 3.34 | 3.34 | 3.34 | -1.76% | 82 |
| Jan 27, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 1.80% | - |
| Jan 26, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | - |
| Jan 23, 2026 | 3.45 | 3.45 | 3.34 | 3.34 | 3.34 | - | 61 |
| Jan 22, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | - |
| Jan 21, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | - |
| Jan 20, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | - |
| Jan 19, 2026 | 3.37 | 3.46 | 3.34 | 3.34 | 3.34 | 1.52% | 1,134 |
| Jan 16, 2026 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | 0.92% | - |
| Jan 15, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | - |
| Jan 14, 2026 | 3.37 | 3.37 | 3.26 | 3.26 | 3.26 | - | 164 |
| Jan 13, 2026 | 3.15 | 3.26 | 3.15 | 3.26 | 3.26 | - | 3 |
| Jan 12, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | 192 |
| Jan 9, 2026 | 3.38 | 3.38 | 3.26 | 3.26 | 3.26 | - | 74 |
| Jan 8, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | - |
| Jan 7, 2026 | 3.37 | 3.38 | 3.26 | 3.26 | 3.26 | - | 900 |
| Jan 6, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | - |
| Jan 5, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 0.93% | - |
| Jan 2, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | - | 100 |
| Dec 30, 2025 | 3.18 | 3.23 | 3.18 | 3.23 | 3.23 | -2.12% | 2 |
| Dec 29, 2025 | 3.40 | 3.40 | 3.19 | 3.30 | 3.30 | - | 940 |
| Dec 23, 2025 | 3.41 | 3.41 | 3.30 | 3.30 | 3.30 | - | 16 |
| Dec 22, 2025 | 3.40 | 3.40 | 3.30 | 3.30 | 3.30 | - | 15 |
| Dec 19, 2025 | 3.31 | 3.35 | 3.30 | 3.30 | 3.30 | 2.80% | 315 |
| Dec 18, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | - | - |
| Dec 17, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | - | - |
| Dec 16, 2025 | 3.11 | 3.21 | 3.11 | 3.21 | 3.21 | - | 210 |
| Dec 15, 2025 | 3.26 | 3.26 | 3.21 | 3.21 | 3.21 | 0.94% | 562 |
| Dec 12, 2025 | 3.33 | 3.33 | 3.17 | 3.18 | 3.18 | -2.75% | 952 |
| Dec 11, 2025 | 3.26 | 3.27 | 3.19 | 3.27 | 3.27 | -3.25% | 1,500 |
| Dec 10, 2025 | 3.37 | 3.38 | 3.36 | 3.38 | 3.38 | -2.87% | 1,285 |
| Dec 9, 2025 | 3.37 | 3.48 | 3.37 | 3.48 | 3.48 | - | 315 |
| Dec 8, 2025 | 3.60 | 3.60 | 3.48 | 3.48 | 3.48 | - | 2,912 |
| Dec 5, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | - | - |
| Dec 4, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | - | - |
| Dec 3, 2025 | 3.47 | 3.54 | 3.47 | 3.48 | 3.48 | 3.88% | 1,262 |
| Dec 2, 2025 | 3.47 | 3.47 | 3.35 | 3.35 | 3.35 | - | 52 |
| Dec 1, 2025 | 3.46 | 3.47 | 3.35 | 3.35 | 3.35 | - | 526 |
| Nov 28, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - | - |
| Nov 27, 2025 | 3.46 | 3.46 | 3.35 | 3.35 | 3.35 | - | 500 |
| Nov 26, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - | - |
| Nov 25, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - | - |
| Nov 24, 2025 | 3.33 | 3.41 | 3.24 | 3.35 | 3.35 | 3.08% | 2,469 |
| Nov 21, 2025 | 3.33 | 3.33 | 3.25 | 3.25 | 3.25 | 0.93% | 350 |
| Nov 20, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | - |
| Nov 19, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -0.92% | - |
| Nov 18, 2025 | 3.16 | 3.25 | 3.16 | 3.25 | 3.25 | 6.21% | 355 |
| Nov 17, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | 3 |
| Nov 14, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | - |
| Nov 13, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | - |
| Nov 12, 2025 | 3.20 | 3.20 | 3.06 | 3.06 | 3.06 | -6.99% | 802 |
| Nov 11, 2025 | 3.17 | 3.29 | 3.17 | 3.29 | 3.29 | - | 1 |
| Nov 10, 2025 | 3.17 | 3.33 | 3.17 | 3.29 | 3.29 | 6.82% | 2,920 |
| Nov 7, 2025 | 2.99 | 3.08 | 2.99 | 3.08 | 3.08 | - | 40 |
| Nov 6, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -0.32% | - |
| Nov 5, 2025 | 3.01 | 3.09 | 3.01 | 3.09 | 3.09 | 3.34% | 1 |
| Nov 4, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | - | - |
| Nov 3, 2025 | 3.01 | 3.01 | 2.99 | 2.99 | 2.99 | 3.10% | 1,100 |
| Oct 31, 2025 | 2.88 | 3.01 | 2.88 | 2.90 | 2.90 | -1.36% | 529 |
| Oct 30, 2025 | 2.96 | 3.05 | 2.94 | 2.94 | 2.94 | -1.34% | 1,334 |
| Oct 29, 2025 | 3.04 | 3.04 | 2.98 | 2.98 | 2.98 | -6.29% | 1,613 |
| Oct 28, 2025 | 3.10 | 3.18 | 3.10 | 3.18 | 3.18 | 4.95% | 698 |
| Oct 27, 2025 | 3.20 | 3.24 | 3.03 | 3.03 | 3.03 | -2.26% | 1,823 |
| Oct 24, 2025 | 3.20 | 3.20 | 3.10 | 3.10 | 3.10 | -1.27% | 3 |
| Oct 23, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -1.88% | - |
| Oct 22, 2025 | 3.31 | 3.31 | 3.20 | 3.20 | 3.20 | - | 6 |
| Oct 21, 2025 | 3.08 | 3.20 | 3.08 | 3.20 | 3.20 | - | 30 |
| Oct 20, 2025 | 3.31 | 3.31 | 3.09 | 3.20 | 3.20 | - | 915 |
| Oct 17, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Oct 16, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Oct 15, 2025 | 3.22 | 3.22 | 3.20 | 3.20 | 3.20 | -4.19% | 900 |
| Oct 14, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | - |
| Oct 13, 2025 | 3.46 | 3.46 | 3.34 | 3.34 | 3.34 | - | 8 |