Hazama Ando Corporation (FRA:2PW)
Germany
· Delayed Price · Currency is EUR 10.10
+0.10 (1.00%)
At close: Dec 5, 2025
Hazama Ando Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Dec 3, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.50% | - |
| Dec 2, 2025 | 10.00 | 10.00 | 9.95 | 9.95 | 9.95 | -2.45% | - |
| Dec 1, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Nov 28, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.99% | - |
| Nov 27, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.98% | - |
| Nov 26, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 2.00% | - |
| Nov 25, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.99% | - |
| Nov 24, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | - |
| Nov 21, 2025 | 10.00 | 10.10 | 10.00 | 10.10 | 10.10 | 3.06% | - |
| Nov 20, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 1.03% | - |
| Nov 19, 2025 | 9.75 | 9.75 | 9.70 | 9.70 | 9.70 | 0.52% | - |
| Nov 18, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -1.53% | - |
| Nov 17, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - | - |
| Nov 14, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -1.01% | - |
| Nov 13, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 2.06% | - |
| Nov 12, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - | - |
| Nov 11, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 0.52% | - |
| Nov 10, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 1.05% | - |
| Nov 7, 2025 | 9.60 | 9.60 | 9.55 | 9.55 | 9.55 | -4.02% | - |
| Nov 6, 2025 | 9.90 | 9.95 | 9.90 | 9.95 | 9.95 | 1.53% | - |
| Nov 5, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0.51% | - |
| Nov 4, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 1.56% | - |
| Nov 3, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - | - |
| Oct 31, 2025 | 9.55 | 9.60 | 9.55 | 9.60 | 9.60 | 1.05% | - |
| Oct 30, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 0.53% | - |
| Oct 29, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -1.05% | - |
| Oct 28, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -3.54% | - |
| Oct 27, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 2.06% | - |
| Oct 24, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - | - |
| Oct 23, 2025 | 9.75 | 9.75 | 9.70 | 9.70 | 9.70 | 0.52% | - |
| Oct 22, 2025 | 9.70 | 9.70 | 9.65 | 9.65 | 9.65 | 1.58% | - |
| Oct 21, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -1.04% | - |
| Oct 20, 2025 | 9.55 | 9.60 | 9.55 | 9.60 | 9.60 | 1.05% | - |
| Oct 17, 2025 | 9.45 | 9.50 | 9.45 | 9.50 | 9.50 | 0.53% | - |
| Oct 16, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 0.53% | - |
| Oct 15, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 1.08% | - |
| Oct 14, 2025 | 9.15 | 9.65 | 9.00 | 9.30 | 9.30 | 1.09% | 1,000 |
| Oct 13, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | - |
| Oct 10, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -1.08% | - |
| Oct 9, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | - |
| Oct 8, 2025 | 9.35 | 9.35 | 9.30 | 9.30 | 9.30 | 0.54% | - |
| Oct 7, 2025 | 9.30 | 9.30 | 9.25 | 9.25 | 9.25 | -1.07% | - |
| Oct 6, 2025 | 9.40 | 9.40 | 9.35 | 9.35 | 9.35 | 0.54% | - |
| Oct 3, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | - |
| Oct 2, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -1.06% | - |
| Oct 1, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -1.57% | - |
| Sep 30, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -0.52% | - |
| Sep 29, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -1.54% | - |
| Sep 26, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.52 | 1.04% | - |
| Sep 25, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.42 | 0.52% | - |
| Sep 24, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.37 | -0.52% | - |
| Sep 23, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.42 | - | - |
| Sep 22, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.42 | -0.52% | - |
| Sep 19, 2025 | 9.75 | 9.75 | 9.70 | 9.70 | 9.47 | - | - |
| Sep 18, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.47 | -0.51% | - |
| Sep 17, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.52 | -1.52% | - |
| Sep 16, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.67 | - | - |
| Sep 15, 2025 | 9.95 | 9.95 | 9.90 | 9.90 | 9.67 | - | - |
| Sep 12, 2025 | 9.95 | 9.95 | 9.90 | 9.90 | 9.67 | -0.50% | - |
| Sep 11, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.72 | -0.50% | - |
| Sep 10, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 9.77 | 0.50% | - |
| Sep 9, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.72 | -1.49% | - |
| Sep 8, 2025 | 10.00 | 10.10 | 10.00 | 10.10 | 9.86 | - | - |
| Sep 5, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 9.86 | 1.00% | - |
| Sep 4, 2025 | 10.10 | 10.10 | 10.00 | 10.00 | 9.77 | 1.52% | - |
| Sep 3, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.62 | -0.51% | - |
| Sep 2, 2025 | 9.85 | 9.90 | 9.85 | 9.90 | 9.67 | 0.51% | - |
| Sep 1, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.62 | - | - |
| Aug 29, 2025 | 9.90 | 9.90 | 9.85 | 9.85 | 9.62 | -0.51% | - |
| Aug 28, 2025 | 9.95 | 9.95 | 9.90 | 9.90 | 9.67 | 1.02% | - |
| Aug 27, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.57 | - | - |
| Aug 26, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.57 | - | - |
| Aug 25, 2025 | 9.75 | 9.80 | 9.75 | 9.80 | 9.57 | -2.00% | - |
| Aug 22, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 9.77 | 2.04% | - |
| Aug 21, 2025 | 9.85 | 9.85 | 9.80 | 9.80 | 9.57 | -1.01% | - |
| Aug 20, 2025 | 9.85 | 9.90 | 9.85 | 9.90 | 9.67 | 1.02% | - |
| Aug 19, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.57 | 0.51% | - |
| Aug 18, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.52 | 0.52% | - |
| Aug 15, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.47 | 0.52% | - |
| Aug 14, 2025 | 9.70 | 9.70 | 9.65 | 9.65 | 9.42 | -0.52% | - |
| Aug 13, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.47 | - | - |
| Aug 12, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.47 | - | - |
| Aug 11, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.47 | - | - |
| Aug 8, 2025 | 9.75 | 9.75 | 9.70 | 9.70 | 9.47 | - | - |
| Aug 7, 2025 | 9.60 | 9.70 | 9.60 | 9.70 | 9.47 | 0.52% | - |
| Aug 6, 2025 | 9.70 | 9.70 | 9.65 | 9.65 | 9.42 | 1.58% | - |
| Aug 5, 2025 | 9.60 | 9.60 | 9.50 | 9.50 | 9.28 | - | - |
| Aug 4, 2025 | 9.45 | 9.50 | 9.45 | 9.50 | 9.28 | 1.06% | - |
| Aug 1, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.18 | 2.17% | - |
| Jul 31, 2025 | 9.35 | 9.35 | 9.20 | 9.20 | 8.98 | - | - |
| Jul 30, 2025 | 9.15 | 9.20 | 9.15 | 9.20 | 8.98 | 2.22% | - |
| Jul 29, 2025 | 8.95 | 9.00 | 8.95 | 9.00 | 8.79 | - | - |
| Jul 28, 2025 | 9.25 | 9.25 | 9.00 | 9.00 | 8.79 | 0.56% | 300 |
| Jul 25, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.74 | - | - |
| Jul 24, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.74 | 1.70% | - |
| Jul 23, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.59 | -0.56% | - |
| Jul 22, 2025 | 8.80 | 8.90 | 8.80 | 8.85 | 8.64 | 0.57% | - |
| Jul 21, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.59 | - | - |
| Jul 18, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.59 | -0.56% | - |