PWO AG (ETR:PWO)
Germany · Delayed Price · Currency is EUR 26.60
+0.20 (0.76%)
May 14, 2026, 5:35 PM CET
PWO AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 26.40 | 26.60 | 26.40 | 26.60 | 26.60 | 0.76% | 25 |
| May 13, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - | - |
| May 12, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - | - |
| May 11, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - | 109 |
| May 8, 2026 | 26.20 | 26.60 | 26.20 | 26.40 | 26.40 | - | 107 |
| May 7, 2026 | 26.20 | 26.40 | 26.20 | 26.40 | 26.40 | -0.75% | 1 |
| May 6, 2026 | 27.00 | 27.00 | 26.60 | 26.60 | 26.60 | - | 20 |
| May 5, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - | - |
| May 4, 2026 | 27.00 | 27.20 | 26.40 | 26.60 | 26.60 | -0.75% | 369 |
| Apr 30, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - | - |
| Apr 29, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - | - |
| Apr 28, 2026 | 27.00 | 27.00 | 26.80 | 26.80 | 26.80 | - | 100 |
| Apr 27, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - | 150 |
| Apr 24, 2026 | 27.00 | 27.00 | 26.80 | 26.80 | 26.80 | - | 2 |
| Apr 23, 2026 | 27.40 | 27.40 | 26.60 | 26.80 | 26.80 | -1.47% | 381 |
| Apr 22, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -1.45% | 400 |
| Apr 21, 2026 | 27.40 | 27.60 | 27.40 | 27.60 | 27.60 | 0.73% | 436 |
| Apr 20, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - | - |
| Apr 17, 2026 | 28.00 | 28.00 | 27.40 | 27.40 | 27.40 | -0.72% | 205 |
| Apr 16, 2026 | 27.40 | 27.80 | 27.40 | 27.60 | 27.60 | - | 107 |
| Apr 15, 2026 | 26.80 | 27.80 | 26.80 | 27.60 | 27.60 | 2.99% | 494 |
| Apr 14, 2026 | 26.80 | 27.00 | 26.80 | 26.80 | 26.80 | - | 301 |
| Apr 13, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 1.52% | - |
| Apr 10, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -0.75% | - |
| Apr 9, 2026 | 26.40 | 26.60 | 26.20 | 26.60 | 26.60 | 1.53% | 438 |
| Apr 8, 2026 | 25.00 | 26.40 | 25.00 | 26.20 | 26.20 | 5.65% | 549 |
| Apr 7, 2026 | 24.20 | 25.00 | 24.20 | 24.80 | 24.80 | 0.81% | 573 |
| Apr 2, 2026 | 24.20 | 24.60 | 24.20 | 24.60 | 24.60 | - | 472 |
| Apr 1, 2026 | 23.80 | 24.60 | 23.80 | 24.60 | 24.60 | 3.36% | 950 |
| Mar 31, 2026 | 23.80 | 23.80 | 23.60 | 23.80 | 23.80 | - | 120 |
| Mar 30, 2026 | 24.00 | 24.00 | 23.40 | 23.80 | 23.80 | -1.65% | 1,109 |
| Mar 27, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 0.83% | - |
| Mar 26, 2026 | 24.20 | 24.40 | 24.00 | 24.00 | 24.00 | -1.64% | 757 |
| Mar 25, 2026 | 24.00 | 24.60 | 24.00 | 24.40 | 24.40 | 1.67% | 537 |
| Mar 24, 2026 | 24.20 | 24.40 | 24.00 | 24.00 | 24.00 | -0.83% | 1,581 |
| Mar 23, 2026 | 24.60 | 24.80 | 24.20 | 24.20 | 24.20 | 0.83% | 21 |
| Mar 20, 2026 | 24.40 | 24.40 | 24.00 | 24.00 | 24.00 | -0.83% | 1,660 |
| Mar 19, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -0.82% | 45 |
| Mar 18, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 0.83% | 209 |
| Mar 17, 2026 | 24.00 | 24.20 | 24.00 | 24.20 | 24.20 | -2.42% | 625 |
| Mar 16, 2026 | 24.60 | 25.00 | 24.60 | 24.80 | 24.80 | 3.33% | 488 |
| Mar 13, 2026 | 24.00 | 24.00 | 23.60 | 24.00 | 24.00 | -1.64% | 1,098 |
| Mar 12, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - | - |
| Mar 11, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -0.81% | 584 |
| Mar 10, 2026 | 24.80 | 24.80 | 24.20 | 24.60 | 24.60 | 1.65% | 1,190 |
| Mar 9, 2026 | 25.00 | 25.00 | 24.20 | 24.20 | 24.20 | -3.97% | 1,154 |
| Mar 6, 2026 | 24.80 | 25.20 | 24.80 | 25.20 | 25.20 | 0.80% | 10 |
| Mar 5, 2026 | 25.60 | 25.60 | 25.00 | 25.00 | 25.00 | -0.79% | 719 |
| Mar 4, 2026 | 26.20 | 26.20 | 25.20 | 25.20 | 25.20 | - | 1,521 |
| Mar 3, 2026 | 24.20 | 25.20 | 24.20 | 25.20 | 25.20 | - | 396 |