BW LPG Limited (FRA:1PE)
Germany · Delayed Price · Currency is EUR 17.28
-0.53 (-2.98%)
Last updated: Jun 3, 2026, 9:17 AM CET
FRA:1PE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 17.28 | 17.28 | 17.28 | 17.28 | - | -2.98% | - |
| Jun 2, 2026 | 17.31 | 17.81 | 17.08 | 17.81 | 17.81 | 5.76% | 3,680 |
| Jun 1, 2026 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | 1.02% | 650 |
| May 29, 2026 | 17.52 | 17.55 | 16.67 | 16.67 | 16.67 | -7.75% | 2,800 |
| May 28, 2026 | 17.89 | 18.10 | 17.89 | 18.07 | 18.07 | -3.11% | 10,000 |
| May 27, 2026 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | 0.81% | 70 |
| May 26, 2026 | 18.44 | 18.50 | 18.44 | 18.50 | 18.50 | 0.49% | 70 |
| May 25, 2026 | 19.11 | 19.11 | 18.41 | 18.41 | 18.41 | -2.80% | 900 |
| May 22, 2026 | 19.18 | 19.27 | 18.92 | 18.94 | 18.94 | -4.15% | 610 |
| May 21, 2026 | 19.12 | 19.76 | 19.12 | 19.76 | 19.76 | 4.38% | 50 |
| May 20, 2026 | 18.53 | 19.08 | 18.53 | 18.93 | 18.93 | 0.85% | 165 |
| May 19, 2026 | 18.01 | 18.77 | 18.01 | 18.77 | 18.77 | 4.51% | 134 |
| May 18, 2026 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | 2.16% | - |
| May 15, 2026 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | -0.06% | - |
| May 14, 2026 | 17.22 | 17.59 | 17.22 | 17.59 | 17.59 | -0.40% | 10 |
| May 13, 2026 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | 0.28% | 250 |
| May 12, 2026 | 17.18 | 17.69 | 17.18 | 17.61 | 17.61 | - | 2,308 |
| May 11, 2026 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | 2.09% | 2,000 |
| May 8, 2026 | 17.16 | 17.25 | 17.16 | 17.25 | 17.25 | 2.31% | 1,029 |
| May 7, 2026 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | 0.36% | - |
| May 6, 2026 | 17.71 | 17.76 | 15.94 | 16.80 | 16.80 | -5.56% | 5,600 |
| May 5, 2026 | 17.19 | 17.79 | 17.19 | 17.79 | 17.79 | 3.55% | 4,195 |
| May 4, 2026 | 16.97 | 17.18 | 16.97 | 17.18 | 17.18 | -0.69% | 688 |
| Apr 30, 2026 | 17.20 | 17.30 | 17.20 | 17.30 | 17.30 | 3.59% | 1,500 |
| Apr 29, 2026 | 17.09 | 17.09 | 16.70 | 16.70 | 16.70 | 0.24% | 300 |
| Apr 28, 2026 | 15.96 | 16.66 | 15.96 | 16.66 | 16.66 | 5.18% | 200 |
| Apr 27, 2026 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | 1.54% | 320 |
| Apr 24, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -0.64% | - |
| Apr 23, 2026 | 15.67 | 15.70 | 15.67 | 15.70 | 15.70 | 1.23% | 200 |
| Apr 22, 2026 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | -0.89% | - |
| Apr 21, 2026 | 15.65 | 16.00 | 15.65 | 15.65 | 15.65 | 0.19% | 1,836 |
| Apr 20, 2026 | 15.52 | 15.68 | 15.52 | 15.62 | 15.62 | -0.57% | 3,043 |
| Apr 17, 2026 | 15.27 | 15.90 | 15.27 | 15.71 | 15.71 | 2.08% | 4,015 |
| Apr 16, 2026 | 15.16 | 15.39 | 15.16 | 15.39 | 15.39 | 1.92% | 20 |
| Apr 15, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -2.77% | - |
| Apr 14, 2026 | 15.25 | 15.53 | 15.25 | 15.53 | 15.53 | 0.84% | 1,200 |
| Apr 13, 2026 | 14.91 | 15.40 | 14.91 | 15.40 | 15.40 | 0.79% | 30 |
| Apr 10, 2026 | 15.23 | 15.28 | 15.23 | 15.28 | 15.28 | 1.13% | 2,250 |
| Apr 9, 2026 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | 1.27% | 676 |
| Apr 8, 2026 | 14.89 | 14.92 | 14.45 | 14.92 | 14.92 | -3.49% | 12,960 |
| Apr 7, 2026 | 15.45 | 15.46 | 15.45 | 15.46 | 15.46 | 4.11% | 2,900 |
| Apr 2, 2026 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | -0.47% | - |
| Apr 1, 2026 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | 2.61% | - |
| Mar 31, 2026 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | -3.13% | - |
| Mar 30, 2026 | 14.56 | 15.01 | 14.56 | 15.01 | 15.01 | 2.32% | 1,628 |
| Mar 27, 2026 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | 0.55% | - |
| Mar 26, 2026 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | -0.95% | - |
| Mar 25, 2026 | 14.31 | 14.73 | 14.31 | 14.73 | 14.73 | -0.41% | 3,000 |
| Mar 24, 2026 | 13.75 | 14.79 | 13.75 | 14.79 | 14.79 | 8.27% | 976 |
| Mar 23, 2026 | 14.45 | 14.45 | 13.66 | 13.66 | 13.66 | -1.51% | 7,247 |