Hoffmann Green Cement Technologies Societe anonyme (FRA:0VW)
Germany
· Delayed Price · Currency is EUR 4.185
+0.315 (8.14%)
At close: Dec 4, 2025
FRA:0VW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 0.12% | - |
| Dec 4, 2025 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 8.14% | - |
| Dec 3, 2025 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | -1.15% | - |
| Dec 2, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -2.00% | - |
| Dec 1, 2025 | 3.83 | 4.00 | 3.83 | 4.00 | 4.00 | 4.04% | 1,000 |
| Nov 28, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -3.03% | - |
| Nov 27, 2025 | 3.75 | 3.96 | 3.75 | 3.96 | 3.96 | 1.93% | 1,000 |
| Nov 26, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | 0.78% | - |
| Nov 25, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -0.64% | - |
| Nov 24, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 0.26% | - |
| Nov 21, 2025 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | -0.64% | - |
| Nov 20, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 0.13% | - |
| Nov 19, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | -1.39% | - |
| Nov 18, 2025 | 3.83 | 3.95 | 3.83 | 3.95 | 3.95 | 1.41% | 100 |
| Nov 17, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | -0.13% | - |
| Nov 14, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 2.37% | - |
| Nov 13, 2025 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | 1.06% | - |
| Nov 12, 2025 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | -1.18% | - |
| Nov 11, 2025 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | -3.05% | - |
| Nov 10, 2025 | 3.86 | 3.93 | 3.86 | 3.93 | 3.93 | 1.42% | 1,000 |
| Nov 7, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 0.13% | - |
| Nov 6, 2025 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | 0.39% | - |
| Nov 5, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -3.02% | - |
| Nov 4, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -1.36% | - |
| Nov 3, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | -0.25% | - |
| Oct 31, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 1.25% | - |
| Oct 30, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | -2.09% | - |
| Oct 29, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -0.73% | - |
| Oct 28, 2025 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | -1.08% | - |
| Oct 27, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 0.85% | - |
| Oct 24, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -2.37% | - |
| Oct 23, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | - | - |
| Oct 22, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | - | - |
| Oct 21, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | - | - |
| Oct 20, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | - | - |
| Oct 17, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 0.84% | - |
| Oct 16, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -0.12% | - |
| Oct 15, 2025 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 1.45% | - |
| Oct 14, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | -0.72% | - |
| Oct 13, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -2.00% | - |
| Oct 10, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -0.47% | - |
| Oct 9, 2025 | 4.27 | 4.27 | 4.26 | 4.26 | 4.26 | 0.59% | - |
| Oct 8, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -3.09% | - |
| Oct 7, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | -0.57% | - |
| Oct 6, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 1.03% | - |
| Oct 3, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -0.68% | - |
| Oct 2, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 0.57% | - |
| Oct 1, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -3.33% | - |
| Sep 30, 2025 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | 2.15% | - |
| Sep 29, 2025 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | 0.57% | - |