PWO AG (ETR:PWO)
Germany · Delayed Price · Currency is EUR 21.00
-0.60 (-2.78%)
Sep 25, 2026, 3:23 PM CET
PWO AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 21.20 | 21.40 | 21.00 | 21.00 | - | -2.78% | 507 |
| Sep 24, 2026 | 20.80 | 22.00 | 20.80 | 21.60 | 21.60 | 3.85% | 1,690 |
| Sep 23, 2026 | 22.00 | 22.00 | 20.80 | 20.80 | 20.80 | -5.45% | 681 |
| Sep 22, 2026 | 21.60 | 22.00 | 21.40 | 22.00 | 22.00 | 2.80% | 19 |
| Sep 21, 2026 | 21.60 | 21.80 | 21.40 | 21.40 | 21.40 | -0.93% | 1,075 |
| Sep 18, 2026 | 21.80 | 21.80 | 21.60 | 21.60 | 21.60 | -0.92% | 217 |
| Sep 17, 2026 | 21.80 | 21.80 | 21.60 | 21.80 | 21.80 | 0.93% | 33 |
| Sep 16, 2026 | 21.60 | 21.80 | 21.40 | 21.60 | 21.60 | -0.92% | 590 |
| Sep 15, 2026 | 22.00 | 22.00 | 21.60 | 21.80 | 21.80 | - | 306 |
| Sep 14, 2026 | 22.00 | 22.00 | 21.60 | 21.80 | 21.80 | -1.80% | 735 |
| Sep 11, 2026 | 22.00 | 22.20 | 22.00 | 22.20 | 22.20 | - | - |
| Sep 10, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - | - |
| Sep 9, 2026 | 21.80 | 22.40 | 21.80 | 22.20 | 22.20 | - | 834 |
| Sep 8, 2026 | 22.20 | 22.40 | 22.20 | 22.20 | 22.20 | - | 25 |
| Sep 7, 2026 | 22.20 | 22.20 | 21.80 | 22.20 | 22.20 | - | 133 |
| Sep 4, 2026 | 22.00 | 22.20 | 22.00 | 22.20 | 22.20 | 0.91% | 1,000 |
| Sep 3, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.92% | 1 |
| Sep 2, 2026 | 22.00 | 22.00 | 21.60 | 21.80 | 21.80 | -1.80% | 370 |
| Sep 1, 2026 | 22.80 | 22.80 | 22.00 | 22.20 | 22.20 | -0.89% | 386 |
| Aug 31, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -0.88% | 180 |
| Aug 28, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -0.88% | 741 |
| Aug 27, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | - |
| Aug 26, 2026 | 23.00 | 23.00 | 22.80 | 22.80 | 22.80 | - | 35 |
| Aug 25, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -0.87% | - |
| Aug 24, 2026 | 23.00 | 23.20 | 23.00 | 23.00 | 23.00 | 0.88% | 215 |
| Aug 21, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | - |
| Aug 20, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | - |
| Aug 19, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -0.87% | 251 |
| Aug 18, 2026 | 23.20 | 23.20 | 22.80 | 23.00 | 23.00 | - | 5 |
| Aug 17, 2026 | 23.20 | 23.20 | 23.00 | 23.00 | 23.00 | -0.86% | 1,471 |
| Aug 14, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -0.85% | 123 |
| Aug 13, 2026 | 23.40 | 23.40 | 23.20 | 23.40 | 23.40 | -0.85% | 894 |
| Aug 12, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -0.84% | 470 |
| Aug 11, 2026 | 23.60 | 23.80 | 23.60 | 23.80 | 23.80 | 1.71% | 4 |
| Aug 10, 2026 | 23.60 | 23.60 | 23.40 | 23.40 | 23.40 | -1.68% | 1,155 |
| Aug 7, 2026 | 23.40 | 23.80 | 23.20 | 23.80 | 23.80 | 2.59% | 695 |
| Aug 6, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -1.69% | 157 |
| Aug 5, 2026 | 23.00 | 23.60 | 23.00 | 23.60 | 23.60 | 3.51% | 666 |
| Aug 4, 2026 | 23.00 | 23.00 | 22.80 | 22.80 | 22.80 | - | 72 |
| Aug 3, 2026 | 23.00 | 23.00 | 22.60 | 22.80 | 22.80 | - | 63 |
| Jul 31, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 0.88% | - |
| Jul 30, 2026 | 23.00 | 23.00 | 22.60 | 22.60 | 22.60 | -2.59% | 442 |
| Jul 29, 2026 | 23.40 | 23.60 | 22.80 | 23.20 | 23.20 | 0.87% | 771 |
| Jul 28, 2026 | 23.00 | 23.00 | 22.80 | 23.00 | 23.00 | -0.86% | 206 |
| Jul 27, 2026 | 23.00 | 23.20 | 23.00 | 23.20 | 23.20 | 1.75% | 1 |
| Jul 24, 2026 | 23.00 | 23.00 | 22.80 | 22.80 | 22.80 | - | 155 |
| Jul 23, 2026 | 23.00 | 23.00 | 22.80 | 22.80 | 22.80 | - | 6 |
| Jul 22, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | 25 |
| Jul 21, 2026 | 23.00 | 23.00 | 22.80 | 22.80 | 22.80 | -0.87% | 205 |
| Jul 20, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 1,162 |