PWO AG (ETR:PWO)
Germany · Delayed Price · Currency is EUR 29.80
-0.20 (-0.67%)
Oct 17, 2025, 5:36 PM CET
PWO AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 30.00 | 30.00 | 29.60 | 29.80 | 29.80 | -0.67% | 400 |
| Oct 16, 2025 | 29.60 | 30.20 | 29.60 | 30.00 | 30.00 | 0.67% | 981 |
| Oct 15, 2025 | 30.00 | 30.00 | 29.80 | 29.80 | 29.80 | - | 32 |
| Oct 14, 2025 | 29.80 | 30.20 | 29.60 | 29.80 | 29.80 | -0.67% | 2,853 |
| Oct 13, 2025 | 29.60 | 30.20 | 29.60 | 30.00 | 30.00 | - | 26 |
| Oct 10, 2025 | 29.60 | 30.20 | 29.40 | 30.00 | 30.00 | - | 624 |
| Oct 9, 2025 | 30.00 | 30.00 | 29.80 | 30.00 | 30.00 | 0.67% | 218 |
| Oct 8, 2025 | 30.00 | 30.00 | 29.80 | 29.80 | 29.80 | - | 2,263 |
| Oct 7, 2025 | 29.60 | 29.80 | 29.60 | 29.80 | 29.80 | - | 139 |
| Oct 6, 2025 | 29.20 | 29.80 | 29.20 | 29.80 | 29.80 | 0.68% | 1 |
| Oct 3, 2025 | 29.40 | 29.60 | 29.40 | 29.60 | 29.60 | - | 71 |
| Oct 2, 2025 | 29.40 | 29.60 | 29.20 | 29.60 | 29.60 | 0.68% | 1,220 |
| Oct 1, 2025 | 29.20 | 29.40 | 28.80 | 29.40 | 29.40 | 0.68% | 1,033 |
| Sep 30, 2025 | 28.80 | 29.20 | 28.60 | 29.20 | 29.20 | 3.55% | 1,302 |
| Sep 29, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 1.44% | 103 |
| Sep 26, 2025 | 28.00 | 28.00 | 27.80 | 27.80 | 27.80 | 0.72% | 103 |
| Sep 25, 2025 | 27.80 | 27.80 | 27.20 | 27.60 | 27.60 | -0.72% | 828 |
| Sep 24, 2025 | 28.00 | 28.00 | 26.20 | 27.80 | 27.80 | 0.72% | 4,365 |
| Sep 23, 2025 | 28.00 | 28.00 | 27.40 | 27.60 | 27.60 | -0.72% | 302 |
| Sep 22, 2025 | 27.40 | 28.00 | 27.40 | 27.80 | 27.80 | 0.72% | 426 |
| Sep 19, 2025 | 27.60 | 27.60 | 27.40 | 27.60 | 27.60 | - | 413 |
| Sep 18, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - | 51 |
| Sep 17, 2025 | 27.80 | 27.80 | 27.60 | 27.60 | 27.60 | -0.72% | 51 |
| Sep 16, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -0.71% | 1,449 |
| Sep 15, 2025 | 28.00 | 28.00 | 27.00 | 28.00 | 28.00 | - | 1,449 |
| Sep 12, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -0.71% | 201 |
| Sep 11, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - | 201 |
| Sep 10, 2025 | 28.00 | 28.20 | 27.80 | 28.20 | 28.20 | - | 201 |
| Sep 9, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - | 15 |
| Sep 8, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - | 15 |
| Sep 5, 2025 | 28.40 | 28.40 | 28.20 | 28.20 | 28.20 | - | 558 |
| Sep 4, 2025 | 27.80 | 28.20 | 27.80 | 28.20 | 28.20 | - | 215 |
| Sep 3, 2025 | 28.20 | 28.40 | 28.20 | 28.20 | 28.20 | - | 116 |
| Sep 2, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 0.71% | 500 |
| Sep 1, 2025 | 28.20 | 28.20 | 28.00 | 28.00 | 28.00 | -0.71% | 177 |
| Aug 29, 2025 | 28.40 | 28.40 | 27.80 | 28.20 | 28.20 | 0.71% | 237 |
| Aug 28, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 0.72% | 80 |
| Aug 27, 2025 | 28.40 | 28.40 | 27.80 | 27.80 | 27.80 | -0.71% | 558 |
| Aug 26, 2025 | 28.40 | 28.40 | 28.00 | 28.00 | 28.00 | -1.41% | 221 |
| Aug 25, 2025 | 29.20 | 29.20 | 27.80 | 28.40 | 28.40 | -2.07% | 776 |
| Aug 22, 2025 | 29.00 | 29.00 | 28.80 | 29.00 | 29.00 | 0.69% | 933 |
| Aug 21, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - | 1 |
| Aug 20, 2025 | 28.60 | 28.80 | 28.60 | 28.80 | 28.80 | -0.69% | 1 |
| Aug 19, 2025 | 28.60 | 29.00 | 28.60 | 29.00 | 29.00 | - | 154 |
| Aug 18, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 0.69% | 200 |
| Aug 15, 2025 | 29.00 | 29.00 | 28.80 | 28.80 | 28.80 | - | 105 |
| Aug 14, 2025 | 28.60 | 29.40 | 28.40 | 28.80 | 28.80 | -0.69% | 817 |
| Aug 13, 2025 | 28.60 | 29.00 | 28.60 | 29.00 | 29.00 | 2.84% | 438 |
| Aug 12, 2025 | 29.00 | 29.00 | 28.20 | 28.20 | 28.20 | -2.76% | 251 |
| Aug 11, 2025 | 28.80 | 29.00 | 28.80 | 29.00 | 29.00 | 0.69% | 243 |