Headwater Exploration Inc. (FRA:C6V)
Germany
· Delayed Price · Currency is EUR 5.85
+0.15 (2.63%)
At close: Dec 5, 2025
Headwater Exploration Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 0.88% | - |
| Dec 3, 2025 | 5.55 | 5.65 | 5.55 | 5.65 | 5.65 | 1.80% | - |
| Dec 2, 2025 | 5.50 | 5.60 | 5.50 | 5.55 | 5.55 | 0.91% | 4,000 |
| Dec 1, 2025 | 5.55 | 5.55 | 5.50 | 5.50 | 5.50 | - | - |
| Nov 28, 2025 | 5.40 | 5.50 | 5.40 | 5.50 | 5.50 | 1.85% | - |
| Nov 27, 2025 | 5.35 | 5.40 | 5.35 | 5.40 | 5.40 | 0.93% | - |
| Nov 26, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 0.94% | - |
| Nov 25, 2025 | 5.35 | 5.35 | 5.30 | 5.30 | 5.30 | -1.85% | - |
| Nov 24, 2025 | 5.30 | 5.40 | 5.30 | 5.40 | 5.40 | 1.89% | - |
| Nov 21, 2025 | 5.35 | 5.35 | 5.30 | 5.30 | 5.30 | -0.93% | - |
| Nov 20, 2025 | 5.45 | 5.45 | 5.35 | 5.35 | 5.35 | -0.93% | - |
| Nov 19, 2025 | 5.25 | 5.40 | 5.25 | 5.40 | 5.40 | 2.86% | - |
| Nov 18, 2025 | 5.00 | 5.25 | 5.00 | 5.25 | 5.25 | 5.00% | - |
| Nov 17, 2025 | 4.94 | 5.00 | 4.94 | 5.00 | 5.00 | 0.81% | - |
| Nov 14, 2025 | 4.82 | 4.96 | 4.82 | 4.96 | 4.96 | 3.77% | - |
| Nov 13, 2025 | 4.92 | 4.92 | 4.78 | 4.78 | 4.78 | -3.24% | - |
| Nov 12, 2025 | 4.92 | 4.94 | 4.92 | 4.94 | 4.94 | - | - |
| Nov 11, 2025 | 4.88 | 4.94 | 4.88 | 4.94 | 4.94 | 1.23% | - |
| Nov 10, 2025 | 4.78 | 4.88 | 4.78 | 4.88 | 4.88 | 2.95% | - |
| Nov 7, 2025 | 4.58 | 4.74 | 4.58 | 4.74 | 4.74 | 3.49% | - |
| Nov 6, 2025 | 4.60 | 4.60 | 4.58 | 4.58 | 4.58 | 2.23% | - |
| Nov 5, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -1.32% | - |
| Nov 4, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -0.87% | - |
| Nov 3, 2025 | 4.56 | 4.58 | 4.56 | 4.58 | 4.58 | 1.33% | - |
| Oct 31, 2025 | 4.48 | 4.52 | 4.48 | 4.52 | 4.52 | 0.89% | - |
| Oct 30, 2025 | 4.50 | 4.50 | 4.48 | 4.48 | 4.48 | -0.44% | - |
| Oct 29, 2025 | 4.48 | 4.50 | 4.48 | 4.50 | 4.50 | 1.35% | - |
| Oct 28, 2025 | 4.42 | 4.44 | 4.42 | 4.44 | 4.44 | -0.45% | - |
| Oct 27, 2025 | 4.48 | 4.48 | 4.46 | 4.46 | 4.46 | -0.45% | - |
| Oct 24, 2025 | 4.50 | 4.50 | 4.48 | 4.48 | 4.48 | -0.88% | - |
| Oct 23, 2025 | 4.46 | 4.52 | 4.46 | 4.52 | 4.52 | 2.26% | - |
| Oct 22, 2025 | 4.26 | 4.42 | 4.26 | 4.42 | 4.42 | 4.25% | - |
| Oct 21, 2025 | 4.20 | 4.24 | 4.20 | 4.24 | 4.24 | 0.47% | - |
| Oct 20, 2025 | 4.22 | 4.30 | 4.22 | 4.22 | 4.22 | - | 365 |
| Oct 17, 2025 | 4.20 | 4.22 | 4.20 | 4.22 | 4.22 | - | - |
| Oct 16, 2025 | 4.36 | 4.36 | 4.22 | 4.22 | 4.22 | -3.21% | 750 |
| Oct 15, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | - | - |
| Oct 14, 2025 | 4.42 | 4.42 | 4.36 | 4.36 | 4.36 | -1.36% | - |
| Oct 13, 2025 | 4.44 | 4.44 | 4.42 | 4.42 | 4.42 | - | - |
| Oct 10, 2025 | 4.66 | 4.66 | 4.42 | 4.42 | 4.42 | -5.56% | - |
| Oct 9, 2025 | 4.80 | 4.80 | 4.68 | 4.68 | 4.68 | -2.90% | - |
| Oct 8, 2025 | 4.74 | 4.82 | 4.74 | 4.82 | 4.82 | 1.69% | - |
| Oct 7, 2025 | 4.70 | 4.74 | 4.70 | 4.74 | 4.74 | 0.42% | - |
| Oct 6, 2025 | 4.60 | 4.72 | 4.60 | 4.72 | 4.72 | 2.61% | - |
| Oct 3, 2025 | 4.50 | 4.60 | 4.50 | 4.60 | 4.60 | 2.22% | - |
| Oct 2, 2025 | 4.56 | 4.56 | 4.50 | 4.50 | 4.50 | -1.75% | - |
| Oct 1, 2025 | 4.56 | 4.58 | 4.56 | 4.58 | 4.58 | - | - |
| Sep 30, 2025 | 4.66 | 4.66 | 4.58 | 4.58 | 4.58 | -2.14% | - |
| Sep 29, 2025 | 4.70 | 4.70 | 4.68 | 4.68 | 4.68 | -2.50% | - |
| Sep 26, 2025 | 4.72 | 4.80 | 4.72 | 4.80 | 4.73 | 1.69% | - |
| Sep 25, 2025 | 4.70 | 4.72 | 4.70 | 4.72 | 4.65 | 0.43% | - |
| Sep 24, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.63 | -0.42% | - |
| Sep 23, 2025 | 4.68 | 4.72 | 4.68 | 4.72 | 4.65 | - | - |
| Sep 22, 2025 | 4.64 | 4.72 | 4.64 | 4.72 | 4.65 | 1.72% | - |
| Sep 19, 2025 | 4.70 | 4.70 | 4.64 | 4.64 | 4.57 | -1.69% | - |
| Sep 18, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.65 | 4.42% | - |
| Sep 17, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.46 | - | - |
| Sep 16, 2025 | 4.42 | 4.52 | 4.42 | 4.52 | 4.46 | 2.26% | - |
| Sep 15, 2025 | 4.44 | 4.44 | 4.42 | 4.42 | 4.36 | - | - |
| Sep 12, 2025 | 4.36 | 4.42 | 4.36 | 4.42 | 4.36 | 0.91% | - |
| Sep 11, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.32 | 3.30% | - |
| Sep 10, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.18 | - | - |
| Sep 9, 2025 | 4.06 | 4.24 | 4.06 | 4.24 | 4.18 | 4.43% | - |
| Sep 8, 2025 | 4.10 | 4.10 | 4.06 | 4.06 | 4.00 | -2.87% | - |
| Sep 5, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.12 | - | - |
| Sep 4, 2025 | 4.14 | 4.18 | 4.14 | 4.18 | 4.12 | 0.48% | - |
| Sep 3, 2025 | 4.24 | 4.24 | 4.16 | 4.16 | 4.10 | -2.35% | - |
| Sep 2, 2025 | 4.24 | 4.26 | 4.24 | 4.26 | 4.20 | 1.43% | - |
| Sep 1, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.14 | - | - |
| Aug 29, 2025 | 4.16 | 4.20 | 4.16 | 4.20 | 4.14 | 0.48% | - |
| Aug 28, 2025 | 4.16 | 4.18 | 4.16 | 4.18 | 4.12 | - | - |
| Aug 27, 2025 | 4.08 | 4.18 | 4.08 | 4.18 | 4.12 | 2.45% | - |
| Aug 26, 2025 | 4.20 | 4.20 | 4.08 | 4.08 | 4.02 | -3.32% | - |
| Aug 25, 2025 | 4.26 | 4.26 | 4.22 | 4.22 | 4.16 | -0.94% | - |
| Aug 22, 2025 | 4.22 | 4.26 | 4.22 | 4.26 | 4.20 | 0.95% | - |
| Aug 21, 2025 | 4.16 | 4.22 | 4.16 | 4.22 | 4.16 | 1.44% | - |
| Aug 20, 2025 | 4.18 | 4.18 | 4.16 | 4.16 | 4.10 | -0.48% | - |
| Aug 19, 2025 | 4.20 | 4.20 | 4.18 | 4.18 | 4.12 | -0.48% | - |
| Aug 18, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.14 | -0.47% | - |
| Aug 15, 2025 | 4.24 | 4.24 | 4.22 | 4.22 | 4.16 | -0.47% | - |
| Aug 14, 2025 | 4.28 | 4.28 | 4.24 | 4.24 | 4.18 | -0.93% | - |
| Aug 13, 2025 | 4.30 | 4.30 | 4.28 | 4.28 | 4.22 | -0.93% | - |
| Aug 12, 2025 | 4.26 | 4.32 | 4.26 | 4.32 | 4.26 | 0.93% | - |
| Aug 11, 2025 | 4.24 | 4.28 | 4.24 | 4.28 | 4.22 | 0.47% | - |
| Aug 8, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.20 | -0.47% | - |
| Aug 7, 2025 | 4.32 | 4.32 | 4.28 | 4.28 | 4.22 | -0.47% | - |
| Aug 6, 2025 | 4.36 | 4.36 | 4.30 | 4.30 | 4.24 | -0.92% | - |
| Aug 5, 2025 | 4.38 | 4.38 | 4.34 | 4.34 | 4.28 | - | - |
| Aug 4, 2025 | 4.40 | 4.40 | 4.34 | 4.34 | 4.28 | -4.41% | - |
| Aug 1, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.48 | -0.44% | - |
| Jul 31, 2025 | 4.58 | 4.58 | 4.56 | 4.56 | 4.50 | -0.44% | - |
| Jul 30, 2025 | 4.58 | 4.62 | 4.58 | 4.58 | 4.52 | -0.43% | 2,495 |
| Jul 29, 2025 | 4.56 | 4.60 | 4.56 | 4.60 | 4.54 | - | - |
| Jul 28, 2025 | 4.48 | 4.60 | 4.48 | 4.60 | 4.54 | 2.68% | - |
| Jul 25, 2025 | 4.60 | 4.60 | 4.48 | 4.48 | 4.42 | -1.75% | - |
| Jul 24, 2025 | 4.52 | 4.56 | 4.52 | 4.56 | 4.50 | - | - |
| Jul 23, 2025 | 4.50 | 4.56 | 4.50 | 4.56 | 4.50 | 1.33% | - |
| Jul 22, 2025 | 4.38 | 4.50 | 4.38 | 4.50 | 4.44 | 2.27% | - |
| Jul 21, 2025 | 4.46 | 4.46 | 4.40 | 4.40 | 4.34 | 2.80% | - |
| Jul 18, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.22 | -0.47% | - |