HARDWARIO a.s. (PRA:HWIO)
Czech Republic
· Delayed Price · Currency is CZK 10.00
+0.10 (1.01%)
At close: Dec 5, 2025
HARDWARIO a.s. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.90 | 10.00 | 9.90 | 10.00 | 10.00 | 1.01% | 715 |
| Dec 4, 2025 | 10.00 | 10.00 | 9.90 | 9.90 | 9.90 | 3.13% | 2,100 |
| Dec 3, 2025 | 9.90 | 9.90 | 9.60 | 9.60 | 9.60 | -3.03% | 3,286 |
| Dec 2, 2025 | 10.00 | 10.00 | 9.80 | 9.90 | 9.90 | 2.06% | 4,341 |
| Dec 1, 2025 | 10.00 | 10.00 | 9.70 | 9.70 | 9.70 | -3.96% | 4,753 |
| Nov 28, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | 1,000 |
| Nov 27, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | 98 |
| Nov 26, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | 500 |
| Nov 25, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | 84 |
| Nov 24, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | 30 |
| Nov 21, 2025 | 10.00 | 10.10 | 10.00 | 10.10 | 10.10 | 1.00% | 2 |
| Nov 20, 2025 | 10.10 | 10.10 | 10.00 | 10.00 | 10.00 | -0.99% | 114 |
| Nov 19, 2025 | 10.00 | 10.10 | 10.00 | 10.10 | 10.10 | 3.06% | 2,284 |
| Nov 18, 2025 | 10.10 | 10.10 | 9.80 | 9.80 | 9.80 | -2.97% | 2,210 |
| Nov 14, 2025 | 9.70 | 10.10 | 9.70 | 10.10 | 10.10 | 1.00% | 2,129 |
| Nov 13, 2025 | 9.95 | 10.00 | 9.95 | 10.00 | 10.00 | -0.99% | 12,517 |
| Nov 12, 2025 | 9.95 | 10.10 | 9.55 | 10.10 | 10.10 | 1.51% | 12,153 |
| Nov 11, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | 100 |
| Nov 10, 2025 | 9.70 | 10.00 | 9.70 | 9.95 | 9.95 | 2.58% | 11,410 |
| Nov 7, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - | 120 |
| Nov 6, 2025 | 9.00 | 9.70 | 9.00 | 9.70 | 9.70 | - | 690 |
| Nov 5, 2025 | 9.50 | 9.70 | 9.00 | 9.70 | 9.70 | 4.86% | 23,132 |
| Nov 4, 2025 | 9.10 | 9.40 | 9.10 | 9.25 | 9.25 | -1.60% | 4,233 |
| Nov 3, 2025 | 9.85 | 9.85 | 9.40 | 9.40 | 9.40 | -4.57% | 4,239 |
| Oct 31, 2025 | 9.85 | 9.85 | 9.50 | 9.85 | 9.85 | - | 1,799 |
| Oct 30, 2025 | 9.60 | 9.90 | 9.60 | 9.85 | 9.85 | 2.60% | 5,663 |
| Oct 29, 2025 | 9.45 | 9.60 | 9.45 | 9.60 | 9.60 | 12.28% | 801 |
| Oct 27, 2025 | 9.85 | 9.85 | 8.55 | 8.55 | 8.55 | -5.00% | 9,461 |
| Oct 24, 2025 | 9.00 | 9.90 | 8.40 | 9.00 | 9.00 | -2.17% | 23,551 |
| Oct 23, 2025 | 9.55 | 9.60 | 9.00 | 9.20 | 9.20 | -4.17% | 19,229 |
| Oct 22, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - | 10,572 |
| Oct 21, 2025 | 10.00 | 10.00 | 9.55 | 9.60 | 9.60 | -7.69% | 20,266 |
| Oct 20, 2025 | 10.40 | 10.40 | 10.00 | 10.40 | 10.40 | - | 2,210 |
| Oct 17, 2025 | 9.80 | 10.40 | 9.65 | 10.40 | 10.40 | 5.05% | 1,083 |
| Oct 16, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -1.00% | 11,780 |
| Oct 15, 2025 | 10.30 | 10.30 | 10.00 | 10.00 | 10.00 | - | 4,579 |
| Oct 14, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 5,871 |
| Oct 10, 2025 | 10.70 | 10.70 | 10.00 | 10.00 | 10.00 | - | 12,600 |
| Oct 9, 2025 | 10.80 | 10.80 | 10.00 | 10.00 | 10.00 | -4.76% | 6,100 |
| Oct 8, 2025 | 11.10 | 11.10 | 10.50 | 10.50 | 10.50 | - | 4,070 |
| Oct 7, 2025 | 11.00 | 11.00 | 10.50 | 10.50 | 10.50 | - | 21,553 |
| Oct 6, 2025 | 11.20 | 11.20 | 10.50 | 10.50 | 10.50 | -4.55% | 7,605 |
| Oct 3, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 1,000 |
| Oct 2, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 1.85% | 1,000 |
| Sep 30, 2025 | 11.00 | 11.30 | 10.80 | 10.80 | 10.80 | -1.82% | 5,555 |
| Sep 29, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 483 |
| Sep 25, 2025 | 11.00 | 11.00 | 10.50 | 11.00 | 11.00 | - | 2,050 |
| Sep 24, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 580 |
| Sep 23, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 1,660 |
| Sep 22, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 4.76% | 178 |
| Sep 19, 2025 | 11.00 | 11.00 | 10.50 | 10.50 | 10.50 | -6.25% | 100 |
| Sep 18, 2025 | 10.50 | 11.20 | 10.50 | 11.20 | 11.20 | 1.82% | 1,937 |
| Sep 17, 2025 | 10.50 | 11.00 | 10.50 | 11.00 | 11.00 | 4.76% | 153 |
| Sep 16, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -3.67% | 2,790 |
| Sep 15, 2025 | 11.30 | 11.30 | 10.90 | 10.90 | 10.90 | -3.54% | 124 |
| Sep 12, 2025 | 11.30 | 11.30 | 10.50 | 11.30 | 11.30 | - | 1,101 |
| Sep 11, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | 30 |
| Sep 10, 2025 | 10.50 | 11.30 | 10.50 | 11.30 | 11.30 | 6.60% | 1,721 |
| Sep 9, 2025 | 11.40 | 11.40 | 10.60 | 10.60 | 10.60 | -7.02% | 273 |
| Sep 5, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 3.64% | 429 |
| Sep 4, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 4.76% | 571 |
| Sep 3, 2025 | 10.80 | 11.00 | 10.50 | 10.50 | 10.50 | -3.67% | 1,912 |
| Sep 2, 2025 | 10.90 | 11.00 | 10.90 | 10.90 | 10.90 | - | 29,413 |
| Sep 1, 2025 | 10.70 | 10.90 | 10.70 | 10.90 | 10.90 | - | 245 |
| Aug 29, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 0.93% | 1,424 |
| Aug 28, 2025 | 10.60 | 10.80 | 10.60 | 10.80 | 10.80 | 0.93% | 12,889 |
| Aug 27, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 1.90% | 300 |
| Aug 26, 2025 | 10.40 | 10.80 | 9.50 | 10.50 | 10.50 | - | 7,011 |
| Aug 25, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -2.78% | 1,000 |
| Aug 22, 2025 | 10.40 | 10.80 | 10.40 | 10.80 | 10.80 | 4.85% | 300 |
| Aug 21, 2025 | 10.80 | 11.00 | 10.30 | 10.30 | 10.30 | -6.36% | 6,900 |
| Aug 18, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 1,001 |
| Aug 15, 2025 | 10.40 | 11.00 | 10.40 | 11.00 | 11.00 | 1.85% | 566 |
| Aug 14, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | 425 |
| Aug 11, 2025 | 10.40 | 11.00 | 10.40 | 10.80 | 10.80 | - | 1,202 |
| Aug 8, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | 1,500 |
| Aug 7, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | 500 |
| Aug 6, 2025 | 11.00 | 11.00 | 10.30 | 10.80 | 10.80 | -0.92% | 4,947 |
| Aug 5, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -0.91% | 4,803 |
| Aug 4, 2025 | 10.50 | 11.00 | 10.50 | 11.00 | 11.00 | 1.85% | 1,415 |
| Aug 1, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 2.86% | 2,000 |
| Jul 31, 2025 | 11.00 | 11.00 | 10.50 | 10.50 | 10.50 | -4.55% | 5,347 |
| Jul 30, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.92% | 307 |
| Jul 29, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | 8 |
| Jul 28, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | 1,545 |
| Jul 25, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 3.81% | 150 |
| Jul 24, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 182 |
| Jul 23, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -3.67% | 1,227 |
| Jul 22, 2025 | 11.00 | 11.00 | 10.90 | 10.90 | 10.90 | -0.91% | 190 |
| Jul 21, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 1,069 |
| Jul 18, 2025 | 10.80 | 11.00 | 10.80 | 11.00 | 11.00 | 1.85% | 406 |
| Jul 17, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | 1,509 |
| Jul 16, 2025 | 10.50 | 10.80 | 10.50 | 10.80 | 10.80 | 2.86% | 85 |
| Jul 15, 2025 | 10.60 | 11.00 | 10.50 | 10.50 | 10.50 | -4.55% | 1,849 |
| Jul 14, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 4.76% | 182 |
| Jul 11, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -4.55% | 1,000 |
| Jul 10, 2025 | 10.50 | 11.00 | 10.50 | 11.00 | 11.00 | 4.76% | 26 |
| Jul 9, 2025 | 11.00 | 11.00 | 10.50 | 10.50 | 10.50 | -4.55% | 1,664 |
| Jul 8, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 20 |
| Jul 7, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 133 |