PowerCell Sweden AB (publ) (FRA:27W)
Germany · Delayed Price · Currency is EUR 2.470
-0.084 (-3.29%)
At close: Jan 30, 2026
PowerCell Sweden AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 2.52 | 2.52 | 2.47 | 2.47 | 2.47 | -3.29% | 6,851 |
| Jan 29, 2026 | 2.57 | 2.57 | 2.53 | 2.55 | 2.55 | 0.47% | 247 |
| Jan 28, 2026 | 2.58 | 2.61 | 2.52 | 2.54 | 2.54 | -4.94% | 1,475 |
| Jan 27, 2026 | 2.60 | 2.67 | 2.55 | 2.67 | 2.67 | -0.15% | 3,608 |
| Jan 26, 2026 | 2.73 | 2.73 | 2.58 | 2.68 | 2.68 | 1.29% | 1,893 |
| Jan 23, 2026 | 2.56 | 2.64 | 2.56 | 2.64 | 2.64 | 3.36% | 400 |
| Jan 22, 2026 | 2.49 | 2.59 | 2.49 | 2.56 | 2.56 | 1.27% | 140 |
| Jan 21, 2026 | 2.50 | 2.56 | 2.49 | 2.53 | 2.53 | 0.64% | 5,125 |
| Jan 20, 2026 | 2.50 | 2.57 | 2.46 | 2.51 | 2.51 | -0.40% | 4,755 |
| Jan 19, 2026 | 2.59 | 2.59 | 2.50 | 2.52 | 2.52 | -6.32% | 6,240 |
| Jan 16, 2026 | 2.60 | 2.69 | 2.60 | 2.69 | 2.69 | 0.37% | 2,012 |
| Jan 15, 2026 | 2.71 | 2.71 | 2.62 | 2.68 | 2.68 | -0.37% | 6,590 |
| Jan 14, 2026 | 2.66 | 2.70 | 2.60 | 2.69 | 2.69 | 3.54% | 3,442 |
| Jan 13, 2026 | 2.56 | 2.62 | 2.54 | 2.60 | 2.60 | -1.67% | 6,540 |
| Jan 12, 2026 | 2.68 | 2.68 | 2.54 | 2.64 | 2.64 | 2.80% | 18,433 |
| Jan 9, 2026 | 2.63 | 2.63 | 2.57 | 2.57 | 2.57 | -1.15% | 4,675 |
| Jan 8, 2026 | 2.80 | 2.85 | 2.58 | 2.60 | 2.60 | -6.88% | 32,215 |
| Jan 7, 2026 | 2.84 | 2.84 | 2.76 | 2.79 | 2.79 | -1.55% | 4,605 |
| Jan 6, 2026 | 2.71 | 2.84 | 2.71 | 2.84 | 2.84 | 0.21% | 3,012 |
| Jan 5, 2026 | 2.71 | 2.84 | 2.63 | 2.83 | 2.83 | 5.05% | 5,522 |
| Jan 2, 2026 | 2.80 | 2.80 | 2.69 | 2.69 | 2.69 | -1.54% | 882 |
| Dec 30, 2025 | 2.70 | 2.74 | 2.66 | 2.74 | 2.74 | 0.96% | 18,455 |
| Dec 29, 2025 | 2.77 | 2.86 | 2.69 | 2.71 | 2.71 | -5.97% | 10,702 |
| Dec 23, 2025 | 2.78 | 2.88 | 2.76 | 2.88 | 2.88 | 2.20% | 6,705 |
| Dec 22, 2025 | 2.95 | 2.96 | 2.82 | 2.82 | 2.82 | -6.06% | 22,332 |
| Dec 19, 2025 | 2.99 | 3.05 | 2.88 | 3.00 | 3.00 | - | 18,673 |
| Dec 18, 2025 | 2.90 | 3.00 | 2.87 | 3.00 | 3.00 | 5.19% | 20,341 |
| Dec 17, 2025 | 3.02 | 3.15 | 2.85 | 2.85 | 2.85 | -5.81% | 15,105 |
| Dec 16, 2025 | 3.23 | 3.23 | 3.03 | 3.03 | 3.03 | -7.17% | 8,745 |
| Dec 15, 2025 | 3.31 | 3.33 | 3.26 | 3.26 | 3.26 | -3.77% | 2,930 |
| Dec 12, 2025 | 3.35 | 3.47 | 3.35 | 3.39 | 3.39 | -0.53% | 3,240 |
| Dec 11, 2025 | 3.45 | 3.54 | 3.39 | 3.41 | 3.41 | -1.04% | 4,415 |
| Dec 10, 2025 | 3.42 | 3.45 | 3.42 | 3.45 | 3.45 | -1.82% | 5,550 |
| Dec 9, 2025 | 3.44 | 3.51 | 3.42 | 3.51 | 3.51 | 3.05% | 2,561 |
| Dec 8, 2025 | 3.47 | 3.51 | 3.41 | 3.41 | 3.41 | -2.69% | 2,118 |
| Dec 5, 2025 | 3.34 | 3.51 | 3.34 | 3.50 | 3.50 | 3.92% | 1,915 |
| Dec 4, 2025 | 3.35 | 3.40 | 3.31 | 3.37 | 3.37 | 1.38% | 16,900 |
| Dec 3, 2025 | 3.36 | 3.36 | 3.32 | 3.32 | 3.32 | 0.30% | 100 |
| Dec 2, 2025 | 3.40 | 3.40 | 3.31 | 3.31 | 3.31 | -5.05% | 931 |
| Dec 1, 2025 | 3.56 | 3.57 | 3.35 | 3.49 | 3.49 | -1.75% | 1,125 |
| Nov 28, 2025 | 3.59 | 3.70 | 3.54 | 3.55 | 3.55 | 2.54% | 12,667 |
| Nov 27, 2025 | 3.25 | 3.48 | 3.25 | 3.46 | 3.46 | 6.52% | 12,411 |
| Nov 26, 2025 | 3.27 | 3.41 | 3.25 | 3.25 | 3.25 | 0.62% | 1,109 |
| Nov 25, 2025 | 3.32 | 3.35 | 3.20 | 3.23 | 3.23 | -1.52% | 5,104 |
| Nov 24, 2025 | 3.47 | 3.47 | 3.22 | 3.28 | 3.28 | -5.20% | 21,090 |
| Nov 21, 2025 | 3.57 | 3.57 | 3.43 | 3.46 | 3.46 | -5.21% | 7,545 |
| Nov 20, 2025 | 3.67 | 3.91 | 3.55 | 3.65 | 3.65 | 0.50% | 14,112 |
| Nov 19, 2025 | 3.56 | 3.63 | 3.56 | 3.63 | 3.63 | 2.02% | 906 |
| Nov 18, 2025 | 3.86 | 3.86 | 3.52 | 3.56 | 3.56 | -7.53% | 5,300 |
| Nov 17, 2025 | 4.09 | 4.09 | 3.85 | 3.85 | 3.85 | -4.89% | 5,123 |