BW LPG Limited (FRA:1PE)
Germany · Delayed Price · Currency is EUR 11.03
-0.23 (-2.04%)
Last updated: Jan 6, 2026, 8:20 AM CET
BW LPG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 11.65 | 11.65 | 11.45 | 11.45 | 11.45 | -2.30% | 455 |
| Jan 8, 2026 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | 1.38% | - |
| Jan 7, 2026 | 11.34 | 11.56 | 11.34 | 11.56 | 11.56 | 4.81% | 100 |
| Jan 6, 2026 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | -2.04% | - |
| Jan 5, 2026 | 10.93 | 11.26 | 10.93 | 11.26 | 11.26 | 1.72% | 200 |
| Jan 2, 2026 | 11.09 | 11.09 | 11.07 | 11.07 | 11.07 | -0.90% | 70 |
| Dec 30, 2025 | 11.05 | 11.17 | 11.02 | 11.17 | 11.17 | 2.48% | 1,000 |
| Dec 29, 2025 | 10.76 | 10.90 | 10.65 | 10.90 | 10.90 | 2.64% | 1,133 |
| Dec 23, 2025 | 10.32 | 10.62 | 10.32 | 10.62 | 10.62 | -1.21% | 200 |
| Dec 22, 2025 | 10.70 | 10.75 | 10.53 | 10.75 | 10.75 | 2.09% | 2,835 |
| Dec 19, 2025 | 10.45 | 10.73 | 10.45 | 10.53 | 10.53 | -2.68% | 750 |
| Dec 18, 2025 | 10.60 | 10.82 | 10.60 | 10.82 | 10.82 | 3.44% | 531 |
| Dec 17, 2025 | 10.35 | 10.50 | 10.35 | 10.46 | 10.46 | 3.05% | 650 |
| Dec 16, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | -0.88% | - |
| Dec 15, 2025 | 10.45 | 10.45 | 10.14 | 10.24 | 10.24 | -2.48% | 4,623 |
| Dec 12, 2025 | 10.05 | 10.50 | 10.05 | 10.50 | 10.50 | 2.94% | 500 |
| Dec 11, 2025 | 10.02 | 10.20 | 10.02 | 10.20 | 10.20 | -2.49% | 17,600 |
| Dec 10, 2025 | 10.55 | 10.55 | 10.46 | 10.46 | 10.12 | -1.88% | 350 |
| Dec 9, 2025 | 10.64 | 10.66 | 10.64 | 10.66 | 10.31 | -0.74% | 500 |
| Dec 8, 2025 | 10.58 | 10.74 | 10.55 | 10.74 | 10.39 | 1.13% | 4,512 |
| Dec 5, 2025 | 10.86 | 10.86 | 10.62 | 10.62 | 10.27 | -0.75% | 2,031 |
| Dec 4, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.35 | -0.47% | - |
| Dec 3, 2025 | 10.55 | 10.80 | 10.55 | 10.75 | 10.40 | 6.54% | 770 |
| Dec 2, 2025 | 11.05 | 11.05 | 10.07 | 10.09 | 9.76 | -7.77% | 5,489 |
| Dec 1, 2025 | 11.19 | 11.19 | 10.94 | 10.94 | 10.58 | 2.05% | 500 |
| Nov 28, 2025 | 10.67 | 10.72 | 10.67 | 10.72 | 10.37 | 1.23% | 650 |
| Nov 27, 2025 | 10.50 | 10.59 | 10.46 | 10.59 | 10.24 | -0.75% | 1,320 |
| Nov 26, 2025 | 10.58 | 10.89 | 10.58 | 10.67 | 10.32 | -0.65% | 1,000 |
| Nov 25, 2025 | 10.74 | 10.74 | 10.74 | 10.74 | 10.39 | -0.83% | - |
| Nov 24, 2025 | 10.86 | 10.86 | 10.83 | 10.83 | 10.48 | 0.28% | 600 |
| Nov 21, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.45 | -3.40% | 500 |
| Nov 20, 2025 | 11.18 | 11.18 | 11.18 | 11.18 | 10.81 | -1.67% | - |
| Nov 19, 2025 | 11.37 | 11.37 | 11.37 | 11.37 | 11.00 | 0.98% | - |
| Nov 18, 2025 | 11.26 | 11.26 | 11.26 | 11.26 | 10.89 | -1.83% | - |
| Nov 17, 2025 | 11.11 | 11.47 | 11.11 | 11.47 | 11.09 | 3.80% | 1,800 |
| Nov 14, 2025 | 10.96 | 11.05 | 10.87 | 11.05 | 10.69 | -0.54% | 200 |
| Nov 13, 2025 | 11.23 | 11.23 | 11.11 | 11.11 | 10.75 | -2.20% | 350 |
| Nov 12, 2025 | 11.56 | 11.56 | 11.36 | 11.36 | 10.99 | -2.24% | 30 |
| Nov 11, 2025 | 11.62 | 11.62 | 11.62 | 11.62 | 11.24 | 1.31% | - |
| Nov 10, 2025 | 11.47 | 11.47 | 11.47 | 11.47 | 11.09 | -1.38% | - |
| Nov 7, 2025 | 11.54 | 11.63 | 11.54 | 11.63 | 11.25 | -2.76% | 900 |
| Nov 6, 2025 | 11.56 | 11.96 | 11.56 | 11.96 | 11.57 | 3.28% | 20 |
| Nov 5, 2025 | 11.58 | 11.58 | 11.58 | 11.58 | 11.20 | 1.94% | - |
| Nov 4, 2025 | 11.36 | 11.36 | 11.36 | 11.36 | 10.99 | -2.32% | - |
| Nov 3, 2025 | 11.63 | 11.63 | 11.63 | 11.63 | 11.25 | 1.93% | - |
| Oct 31, 2025 | 11.41 | 11.41 | 11.41 | 11.41 | 11.04 | -0.78% | - |
| Oct 30, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.12 | 3.70% | - |
| Oct 29, 2025 | 11.09 | 11.09 | 11.09 | 11.09 | 10.73 | 3.36% | - |
| Oct 28, 2025 | 10.73 | 10.73 | 10.73 | 10.73 | 10.38 | -1.56% | - |
| Oct 27, 2025 | 10.98 | 10.98 | 10.82 | 10.90 | 10.54 | -1.45% | 3,320 |