HARDWARIO a.s. (PRA:HWIO)
Czech Republic
· Delayed Price · Currency is CZK 12.20
-0.50 (-3.94%)
At close: Mar 9, 2026
HARDWARIO a.s. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 12.80 | 12.80 | 12.10 | 12.30 | - | -3.15% | 5,349 |
| Mar 6, 2026 | 12.90 | 13.00 | 12.70 | 12.70 | 12.70 | -1.55% | 13,608 |
| Mar 5, 2026 | 13.00 | 13.30 | 12.90 | 12.90 | 12.90 | -0.77% | 7,300 |
| Mar 4, 2026 | 13.10 | 13.10 | 13.00 | 13.00 | 13.00 | - | 2,479 |
| Mar 3, 2026 | 13.70 | 13.70 | 13.00 | 13.00 | 13.00 | -5.11% | 4,633 |
| Mar 2, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | 38 |
| Feb 27, 2026 | 13.10 | 13.70 | 12.90 | 13.70 | 13.70 | 6.20% | 7,739 |
| Feb 25, 2026 | 13.60 | 13.70 | 12.90 | 12.90 | 12.90 | -5.15% | 3,115 |
| Feb 24, 2026 | 13.70 | 13.70 | 13.60 | 13.60 | 13.60 | -0.73% | 190 |
| Feb 23, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 0.74% | 200 |
| Feb 20, 2026 | 13.70 | 13.70 | 13.60 | 13.60 | 13.60 | -0.73% | 9,518 |
| Feb 19, 2026 | 12.90 | 13.70 | 12.90 | 13.70 | 13.70 | 5.38% | 4,166 |
| Feb 17, 2026 | 13.20 | 13.40 | 13.00 | 13.00 | 13.00 | -2.99% | 3,128 |
| Feb 16, 2026 | 13.80 | 13.90 | 13.30 | 13.40 | 13.40 | -3.60% | 8,577 |
| Feb 13, 2026 | 13.50 | 13.90 | 13.50 | 13.90 | 13.90 | - | 51 |
| Feb 12, 2026 | 14.00 | 14.00 | 13.30 | 13.90 | 13.90 | -0.71% | 14,544 |
| Feb 11, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0.72% | 220 |
| Feb 10, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | 157 |
| Feb 9, 2026 | 14.00 | 14.00 | 13.50 | 13.90 | 13.90 | -1.42% | 1,715 |
| Feb 6, 2026 | 14.10 | 14.10 | 14.00 | 14.10 | 14.10 | 6.02% | 883 |
| Feb 5, 2026 | 14.20 | 14.20 | 13.30 | 13.30 | 13.30 | -6.34% | 4,739 |
| Feb 4, 2026 | 13.80 | 14.20 | 13.50 | 14.20 | 14.20 | 2.90% | 18,109 |
| Feb 3, 2026 | 14.60 | 14.60 | 13.50 | 13.80 | 13.80 | -7.38% | 27,734 |
| Feb 2, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - | 37 |
| Jan 30, 2026 | 15.60 | 15.60 | 14.00 | 14.90 | 14.90 | -3.87% | 14,640 |
| Jan 29, 2026 | 15.50 | 15.90 | 15.50 | 15.50 | 15.50 | 0.65% | 7,950 |
| Jan 28, 2026 | 15.50 | 15.50 | 15.40 | 15.40 | 15.40 | -0.65% | 565 |
| Jan 27, 2026 | 14.80 | 15.50 | 14.50 | 15.50 | 15.50 | 5.44% | 11,338 |
| Jan 26, 2026 | 15.70 | 15.70 | 14.70 | 14.70 | 14.70 | -5.77% | 8,292 |
| Jan 23, 2026 | 15.70 | 15.70 | 15.60 | 15.60 | 15.60 | -0.64% | 419 |
| Jan 22, 2026 | 15.90 | 15.90 | 15.50 | 15.70 | 15.70 | -0.63% | 7,646 |
| Jan 21, 2026 | 15.60 | 15.80 | 15.50 | 15.80 | 15.80 | 1.94% | 3,420 |
| Jan 20, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 1.97% | 1,589 |
| Jan 19, 2026 | 15.50 | 15.50 | 15.20 | 15.20 | 15.20 | -1.94% | 8,975 |
| Jan 16, 2026 | 15.20 | 15.50 | 15.20 | 15.50 | 15.50 | - | 1,576 |
| Jan 15, 2026 | 15.20 | 15.50 | 15.00 | 15.50 | 15.50 | - | 3,882 |
| Jan 14, 2026 | 15.50 | 15.50 | 15.00 | 15.50 | 15.50 | - | 6,304 |
| Jan 13, 2026 | 15.50 | 15.50 | 15.00 | 15.50 | 15.50 | 6.16% | 2,630 |
| Jan 12, 2026 | 15.50 | 15.50 | 14.40 | 14.60 | 14.60 | -3.95% | 1,622 |
| Jan 9, 2026 | 15.90 | 15.90 | 15.20 | 15.20 | 15.20 | -2.56% | 898 |
| Jan 8, 2026 | 15.80 | 15.80 | 15.20 | 15.60 | 15.60 | - | 7,106 |
| Jan 7, 2026 | 15.00 | 16.00 | 14.90 | 15.60 | 15.60 | 4.00% | 16,479 |
| Jan 6, 2026 | 15.00 | 15.20 | 15.00 | 15.00 | 15.00 | - | 2,998 |
| Jan 5, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0.67% | 1,703 |
| Jan 2, 2026 | 13.80 | 15.00 | 13.80 | 14.90 | 14.90 | 7.97% | 19,195 |
| Dec 30, 2025 | 13.50 | 13.80 | 13.50 | 13.80 | 13.80 | - | 8,477 |
| Dec 29, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 4.55% | 1,211 |
| Dec 23, 2025 | 13.20 | 13.50 | 13.20 | 13.20 | 13.20 | - | 25,099 |
| Dec 22, 2025 | 11.00 | 15.50 | 11.00 | 13.20 | 13.20 | 29.41% | 94,426 |
| Dec 19, 2025 | 9.80 | 10.30 | 9.80 | 10.20 | 10.20 | 2.00% | 1,218 |
| Dec 18, 2025 | 9.90 | 10.00 | 9.80 | 10.00 | 10.00 | - | 3,065 |
| Dec 17, 2025 | 10.30 | 10.30 | 10.00 | 10.00 | 10.00 | -2.91% | 1,766 |
| Dec 16, 2025 | 10.00 | 10.40 | 10.00 | 10.30 | 10.30 | 4.04% | 13,801 |
| Dec 15, 2025 | 10.50 | 10.50 | 9.50 | 9.90 | 9.90 | -5.71% | 24,203 |
| Dec 12, 2025 | 10.60 | 10.60 | 10.50 | 10.50 | 10.50 | -0.94% | 4,490 |
| Dec 11, 2025 | 10.50 | 10.60 | 10.50 | 10.60 | 10.60 | - | 3,045 |
| Dec 10, 2025 | 10.40 | 10.60 | 10.30 | 10.60 | 10.60 | 6.00% | 16,075 |
| Dec 9, 2025 | 10.20 | 10.50 | 10.00 | 10.00 | 10.00 | -1.96% | 19,941 |
| Dec 8, 2025 | 10.00 | 10.20 | 10.00 | 10.20 | 10.20 | 2.00% | 7,515 |
| 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 |