HWA AG (ETR:H9W)
Germany
· Delayed Price · Currency is EUR 3.400
+0.090 (2.72%)
Apr 29, 2026, 9:21 AM CET
HWA AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | - | - |
| Apr 27, 2026 | 3.41 | 3.41 | 3.31 | 3.31 | 3.31 | - | 5 |
| Apr 24, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | - | - |
| Apr 23, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | 0.30% | - |
| Apr 22, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |
| Apr 21, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |
| Apr 20, 2026 | 3.22 | 3.30 | 3.22 | 3.30 | 3.30 | -1.20% | 500 |
| Apr 17, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | - |
| Apr 16, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | - |
| Apr 15, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | - |
| Apr 14, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | - |
| Apr 13, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | - |
| Apr 10, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | - |
| Apr 9, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | - |
| Apr 8, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | - |
| Apr 7, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | - |
| Apr 2, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | - |
| Apr 1, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | - |
| Mar 31, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | - |
| Mar 30, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | - |
| Mar 27, 2026 | 3.40 | 3.40 | 3.34 | 3.34 | 3.34 | -3.19% | 600 |
| Mar 26, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | - | 2 |
| Mar 25, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | - | - |
| Mar 24, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | - | - |
| Mar 23, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | - | - |
| Mar 20, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | - | - |
| Mar 19, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -1.99% | - |
| Mar 18, 2026 | 3.64 | 3.64 | 3.52 | 3.52 | 3.52 | - | 212 |
| Mar 17, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | - | - |
| Mar 16, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | - | - |
| Mar 13, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -0.28% | - |
| Mar 12, 2026 | 3.51 | 3.53 | 3.50 | 3.53 | 3.53 | -1.12% | 1,416 |
| Mar 11, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | 1.13% | 120 |
| Mar 10, 2026 | 3.50 | 3.63 | 3.44 | 3.53 | 3.53 | -1.67% | 1,712 |
| Mar 9, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | 3.46% | - |
| 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 |