Powell Industries, Inc. (BIT:1POWL)
Italy · Delayed Price · Currency is EUR 174.55
+7.55 (4.52%)
At close: Oct 2, 2026
BIT:1POWL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 174.20 | 174.20 | 173.55 | 174.55 | 174.55 | 4.52% | 2 |
| Oct 1, 2026 | 164.00 | 166.10 | 163.10 | 167.00 | 167.00 | 1.18% | 110 |
| Sep 30, 2026 | 166.50 | 166.50 | 166.50 | 165.05 | 165.05 | 0.67% | 1 |
| Sep 29, 2026 | 163.95 | 163.95 | 163.95 | 163.95 | 163.95 | 2.60% | - |
| Sep 28, 2026 | 165.50 | 165.50 | 165.50 | 159.80 | 159.80 | -2.98% | 1 |
| Sep 25, 2026 | 171.10 | 171.10 | 164.15 | 164.70 | 164.70 | -0.18% | 7 |
| Sep 24, 2026 | 167.35 | 167.35 | 165.00 | 165.00 | 165.00 | -2.86% | 113 |
| Sep 23, 2026 | 167.85 | 167.85 | 167.75 | 169.85 | 169.85 | 1.55% | 53 |
| Sep 22, 2026 | 167.25 | 167.25 | 167.25 | 167.25 | 167.25 | 2.14% | - |
| Sep 21, 2026 | 163.75 | 163.75 | 163.75 | 163.75 | 163.75 | 3.61% | - |
| Sep 18, 2026 | 158.05 | 158.05 | 158.05 | 158.05 | 158.05 | 0.83% | - |
| Sep 17, 2026 | 156.75 | 156.75 | 156.75 | 156.75 | 156.75 | 2.85% | - |
| Sep 16, 2026 | 151.45 | 151.45 | 151.45 | 152.40 | 152.40 | 3.25% | 1 |
| Sep 15, 2026 | 149.75 | 149.75 | 147.30 | 147.60 | 147.60 | -1.01% | 55 |
| Sep 14, 2026 | 149.10 | 149.10 | 149.10 | 149.10 | 149.10 | -4.82% | - |
| Sep 11, 2026 | 156.65 | 156.65 | 156.65 | 156.65 | 156.65 | 2.59% | - |
| Sep 10, 2026 | 151.55 | 151.55 | 151.55 | 152.70 | 152.70 | -1.83% | 10 |
| Sep 9, 2026 | 155.55 | 155.55 | 155.55 | 155.55 | 155.55 | -0.77% | - |
| Sep 8, 2026 | 156.75 | 156.75 | 156.75 | 156.75 | 156.75 | 2.96% | - |
| Sep 7, 2026 | 152.25 | 152.25 | 152.25 | 152.25 | 152.25 | -1.33% | - |
| Sep 4, 2026 | 152.30 | 153.15 | 152.30 | 154.30 | 154.30 | 2.22% | 201 |
| Sep 3, 2026 | 148.90 | 149.70 | 148.90 | 150.95 | 150.95 | 1.89% | 13 |
| Sep 2, 2026 | 148.15 | 148.15 | 148.15 | 148.15 | 148.15 | -1.53% | - |
| Sep 1, 2026 | 155.15 | 155.15 | 148.45 | 150.45 | 150.45 | -2.75% | 13 |
| Aug 31, 2026 | 161.40 | 161.40 | 154.80 | 154.70 | 154.70 | -3.31% | 50 |
| Aug 28, 2026 | 168.10 | 168.10 | 168.10 | 160.00 | 160.00 | -4.96% | 5 |
| Aug 27, 2026 | 168.35 | 168.35 | 168.35 | 168.35 | 168.35 | 1.48% | - |
| Aug 26, 2026 | 165.90 | 165.90 | 165.90 | 165.90 | 165.90 | 1.13% | - |
| Aug 25, 2026 | 164.05 | 164.05 | 164.05 | 164.05 | 164.05 | 1.42% | - |
| Aug 24, 2026 | 161.75 | 161.75 | 161.75 | 161.75 | 161.75 | -4.82% | - |
| Aug 21, 2026 | 169.95 | 169.95 | 169.95 | 169.95 | 169.95 | -0.21% | - |
| Aug 20, 2026 | 170.70 | 170.70 | 170.70 | 170.30 | 170.30 | -0.03% | 12 |
| Aug 19, 2026 | 170.35 | 170.35 | 170.35 | 170.35 | 170.35 | -1.87% | - |
| Aug 18, 2026 | 173.60 | 173.60 | 173.60 | 173.60 | 173.60 | -6.65% | - |
| Aug 17, 2026 | 186.05 | 186.05 | 186.05 | 186.05 | 185.97 | 1.78% | - |
| Aug 14, 2026 | 182.80 | 182.80 | 182.80 | 182.80 | 182.72 | 1.19% | - |
| Aug 13, 2026 | 181.85 | 181.85 | 181.85 | 180.65 | 180.57 | -1.39% | 15 |
| Aug 12, 2026 | 183.20 | 183.20 | 183.20 | 183.20 | 183.12 | 0.80% | - |
| Aug 11, 2026 | 181.75 | 181.75 | 181.75 | 181.75 | 181.67 | 0.94% | - |
| Aug 10, 2026 | 180.05 | 180.05 | 180.05 | 180.05 | 179.97 | -2.44% | - |
| Aug 7, 2026 | 184.55 | 184.55 | 184.55 | 184.55 | 184.47 | 1.12% | - |
| Aug 6, 2026 | 182.50 | 182.50 | 182.50 | 182.50 | 182.42 | -0.35% | - |
| Aug 5, 2026 | 183.60 | 183.60 | 181.75 | 183.15 | 183.07 | -0.68% | 27 |
| Aug 4, 2026 | 165.15 | 172.00 | 162.75 | 184.40 | 184.32 | 0.05% | 223 |
| Aug 3, 2026 | 177.30 | 177.30 | 177.30 | 184.30 | 184.22 | -1.23% | 1 |
| Jul 31, 2026 | 190.75 | 190.75 | 187.15 | 186.60 | 186.52 | 5.87% | 40 |
| Jul 30, 2026 | 170.85 | 170.85 | 170.85 | 176.25 | 176.18 | 6.30% | 24 |
| Jul 29, 2026 | 165.80 | 165.80 | 165.80 | 165.80 | 165.73 | -7.11% | - |
| Jul 28, 2026 | 185.40 | 185.40 | 184.55 | 178.50 | 178.43 | -5.78% | 34 |
| Jul 27, 2026 | 189.45 | 189.45 | 189.45 | 189.45 | 189.37 | -7.27% | - |