HWA AG (FRA:H9W)
Germany
· Delayed Price · Currency is EUR 3.310
0.00 (0.00%)
At close: Dec 5, 2025
HWA AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | - | - |
| Dec 4, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | 3.44% | - |
| Dec 3, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Dec 2, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -7.51% | - |
| Dec 1, 2025 | 3.22 | 3.46 | 3.22 | 3.46 | 3.46 | 11.61% | 500 |
| Nov 28, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -4.02% | - |
| Nov 27, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | - | - |
| Nov 26, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | 0.31% | - |
| Nov 25, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -3.30% | - |
| Nov 24, 2025 | 3.18 | 3.33 | 3.18 | 3.33 | 3.33 | 7.42% | 300 |
| Nov 21, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Nov 20, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -0.96% | - |
| Nov 19, 2025 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | 6.46% | - |
| Nov 18, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - | - |
| Nov 17, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 0.68% | - |
| Nov 14, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -1.02% | - |
| Nov 13, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | -6.94% | - |
| Nov 12, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | -6.49% | - |
| Nov 11, 2025 | 3.17 | 3.39 | 3.17 | 3.39 | 3.39 | 14.53% | 40 |
| Nov 10, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -0.67% | - |
| Nov 7, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -1.00% | - |
| Nov 6, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | -6.23% | - |
| Nov 5, 2025 | 2.96 | 3.21 | 2.96 | 3.21 | 3.21 | 11.46% | 300 |
| Nov 4, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 3.60% | - |
| Nov 3, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -1.42% | - |
| Oct 31, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | -1.74% | - |
| Oct 30, 2025 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | -6.51% | - |
| Oct 29, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | 3.72% | - |
| Oct 28, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -1.33% | - |
| Oct 27, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -0.66% | - |
| Oct 24, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -1.63% | - |
| Oct 23, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | - | - |
| Oct 22, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | - | - |
| Oct 21, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | - | - |
| Oct 20, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | - | - |
| Oct 17, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | - | - |
| Oct 16, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | -4.66% | - |
| Oct 15, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | - |
| Oct 14, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 0.31% | - |
| Oct 13, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | 1.26% | - |
| Oct 10, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | -0.31% | - |
| Oct 9, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 0.32% | - |
| Oct 8, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | -10.45% | - |
| Oct 7, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -4.07% | - |
| Oct 6, 2025 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | 0.54% | - |
| Oct 3, 2025 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | -1.08% | - |
| Oct 2, 2025 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | -3.64% | - |
| Oct 1, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | -3.51% | - |
| Sep 30, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | -0.50% | - |
| Sep 29, 2025 | 3.89 | 4.01 | 3.89 | 4.01 | 4.01 | 2.82% | 200 |
| Sep 26, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -2.74% | - |
| Sep 25, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 8.97% | - |
| Sep 24, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -0.27% | - |
| Sep 23, 2025 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | -0.81% | - |
| Sep 22, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 2.48% | - |
| Sep 19, 2025 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | - | - |
| Sep 18, 2025 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | - | - |
| Sep 17, 2025 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | 0.55% | - |
| Sep 16, 2025 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 1.98% | - |
| Sep 15, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -4.84% | - |
| Sep 12, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -0.53% | - |
| Sep 11, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 1.36% | - |
| Sep 10, 2025 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | 11.82% | - |
| Sep 9, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -0.90% | - |
| Sep 8, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | - | - |
| Sep 5, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | -1.48% | - |
| Sep 4, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 7.30% | - |
| Sep 3, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -0.32% | - |
| Sep 2, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -6.78% | 580 |
| Sep 1, 2025 | 3.25 | 3.39 | 3.25 | 3.39 | 3.39 | 24.63% | 580 |
| Aug 29, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | 3.03% | - |
| Aug 28, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | -1.12% | - |
| Aug 27, 2025 | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | 0.38% | - |
| Aug 26, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | 1.53% | - |
| Aug 25, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | -1.50% | - |
| Aug 22, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | -0.37% | - |
| Aug 21, 2025 | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | 0.38% | - |
| Aug 20, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | 1.53% | - |
| Aug 19, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | - | - |
| Aug 18, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | - | - |
| Aug 15, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | -1.13% | - |
| Aug 14, 2025 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | -0.38% | - |
| Aug 13, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | -5.67% | - |
| Aug 12, 2025 | 2.70 | 2.82 | 2.70 | 2.82 | 2.82 | -1.74% | 90 |
| Aug 11, 2025 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | -2.71% | - |
| Aug 8, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | -0.34% | - |
| Aug 7, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -0.34% | - |
| Aug 6, 2025 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | 2.77% | - |
| Aug 5, 2025 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | -2.03% | - |
| Aug 4, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | -4.22% | - |
| Aug 1, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | - |
| Jul 31, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -0.96% | - |
| Jul 30, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | 0.32% | - |
| Jul 29, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 0.32% | - |
| Jul 28, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | 1.64% | - |
| Jul 25, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -1.30% | - |
| Jul 24, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 0.33% | - |
| Jul 23, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | -7.81% | - |
| Jul 22, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | -1.19% | - |
| Jul 21, 2025 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | -0.59% | - |